祁连山（600720）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-10	10.68	10.71	10.60	10.70	-0.02	-0.19	110,420	11,774	1.03	1.42
2019-12-09	10.49	10.78	10.48	10.72	0.28	2.68	183,876	19,621	2.87	2.37
2019-12-06	10.52	10.57	10.39	10.44	-0.06	-0.57	107,761	11,257	1.71	1.39
2019-12-05	10.46	10.55	10.40	10.50	0.09	0.86	133,403	13,990	1.44	1.72
2019-12-04	10.66	10.67	10.37	10.41	-0.31	-2.89	194,571	20,346	2.80	2.51
2019-12-03	10.65	10.73	10.57	10.72	-0.02	-0.19	107,632	11,486	1.49	1.39
2019-12-02	10.83	11.05	10.70	10.74	0.04	0.37	158,453	17,154	3.27	2.04
2019-11-29	10.74	10.82	10.62	10.70	-0.10	-0.93	127,189	13,611	1.85	1.64
2019-11-28	10.90	11.04	10.70	10.80	-0.10	-0.92	157,312	17,062	3.12	2.03
2019-11-27	10.82	11.01	10.72	10.90	0.08	0.74	196,924	21,430	2.68	2.54
2019-11-26	11.07	11.07	10.64	10.82	-0.23	-2.08	339,265	36,551	3.89	4.37
2019-11-25	10.54	11.07	10.52	11.05	0.61	5.84	449,977	49,055	5.27	5.80
2019-11-22	10.54	10.75	10.36	10.44	-0.05	-0.48	197,472	20,823	3.72	2.54
2019-11-21	10.50	10.62	10.42	10.49	-0.10	-0.94	168,487	17,678	1.89	2.17
2019-11-20	10.88	10.88	10.56	10.59	-0.21	-1.94	195,965	20,930	2.96	2.52
2019-11-19	10.39	10.97	10.39	10.80	0.40	3.85	345,112	37,045	5.58	4.45
2019-11-18	10.45	10.48	10.21	10.40	0.01	0.10	142,704	14,780	2.60	1.84
2019-11-15	10.83	10.83	10.37	10.39	-0.47	-4.33	253,295	26,657	4.24	3.26
2019-11-14	10.52	11.04	10.51	10.86	0.41	3.92	259,334	28,150	5.07	3.34
2019-11-13	10.55	10.58	10.35	10.45	-0.08	-0.76	114,142	11,908	2.18	1.47
2019-11-12	10.55	10.67	10.31	10.53	-0.08	-0.75	172,808	18,091	3.39	2.23
2019-11-11	10.60	10.77	10.52	10.61	-0.05	-0.47	173,404	18,458	2.35	2.23
2019-11-08	10.93	10.94	10.63	10.66	-0.17	-1.57	164,586	17,683	2.86	2.12
2019-11-07	10.84	11.08	10.76	10.83	0.02	0.19	185,581	20,172	2.96	2.39
2019-11-06	11.15	11.16	10.75	10.81	-0.20	-1.82	210,868	22,899	3.72	2.72
2019-11-05	10.84	11.08	10.71	11.01	0.20	1.85	320,117	35,052	3.42	4.12
2019-11-04	10.20	10.93	10.20	10.81	0.62	6.08	426,371	45,490	7.16	5.49
2019-11-01	10.03	10.26	10.02	10.19	0.17	1.70	166,148	16,877	2.40	2.14
2019-10-31	10.38	10.45	10.00	10.02	-0.46	-4.39	188,036	19,197	4.29	2.42
2019-10-30	10.23	10.49	10.06	10.48	0.27	2.64	245,599	25,207	4.21	3.16
2019-10-29	10.25	10.41	10.21	10.21	-0.13	-1.26	157,253	16,166	1.93	2.03
2019-10-28	10.45	10.46	10.10	10.34	-0.18	-1.71	221,865	22,768	3.42	2.86
2019-10-25	10.42	10.64	10.27	10.52	0.09	0.86	217,935	22,851	3.55	2.81
2019-10-24	10.54	10.58	10.36	10.43	-0.20	-1.88	250,369	26,197	2.07	3.23
2019-10-23	10.13	10.75	10.09	10.63	0.48	4.73	450,766	47,443	6.50	5.81
2019-10-22	10.36	10.39	10.00	10.15	-0.07	-0.68	245,286	24,830	3.82	3.16
2019-10-21	10.17	10.24	9.93	10.22	0.04	0.39	212,046	21,451	3.05	2.73
2019-10-18	10.35	10.41	10.06	10.18	-0.01	-0.10	216,841	22,212	3.43	2.79
2019-10-17	10.27	10.33	10.07	10.19	-0.15	-1.45	218,756	22,363	2.51	2.82
2019-10-16	10.30	10.46	10.25	10.34	0.14	1.37	212,856	22,014	2.06	2.74
2019-10-15	10.27	10.38	10.15	10.20	-0.16	-1.54	279,790	28,701	2.22	3.60
2019-10-14	10.23	10.47	10.14	10.36	0.23	2.27	420,372	43,370	3.26	5.42
2019-10-11	9.91	10.32	9.90	10.13	0.32	3.26	525,877	53,253	4.28	6.78
2019-10-10	9.86	9.88	9.63	9.81	-0.07	-0.71	261,627	25,435	2.53	3.37
2019-10-09	9.70	9.88	9.64	9.88	0.03	0.30	196,858	19,169	2.44	2.54
2019-10-08	9.43	9.94	9.41	9.85	0.39	4.12	346,958	33,847	5.60	4.47

起始日期	上市日
截止日期	今日

祁连山 (600720)

祁连山(600720) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值