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(%)
2021-02-25	15.07	15.24	14.70	15.00	0.08	0.54	384,526	57,783	3.62	4.95
2021-02-24	14.86	15.27	14.71	14.92	0.19	1.29	368,470	55,360	3.80	4.75
2021-02-23	14.79	15.14	14.62	14.73	-0.07	-0.47	382,597	56,706	3.51	4.93
2021-02-22	14.93	15.43	14.80	14.80	0.08	0.54	616,422	93,076	4.28	7.94
2021-02-19	13.91	14.85	13.88	14.72	0.85	6.13	498,298	71,933	6.99	6.42
2021-02-18	13.88	14.12	13.61	13.87	0.23	1.69	308,755	42,850	3.74	3.98
2021-02-10	13.25	13.67	13.11	13.64	0.45	3.41	260,468	35,251	4.25	3.36
2021-02-09	12.94	13.21	12.85	13.19	0.23	1.77	211,595	27,574	2.78	2.73
2021-02-08	12.40	13.16	12.28	12.96	0.60	4.85	254,363	32,809	7.12	3.28
2021-02-05	12.24	12.53	12.24	12.36	0.14	1.15	150,399	18,635	2.37	1.94
2021-02-04	12.56	12.56	12.14	12.22	-0.40	-3.17	160,010	19,661	3.33	2.06
2021-02-03	12.80	12.88	12.60	12.62	-0.17	-1.33	112,251	14,243	2.19	1.45
2021-02-02	12.58	12.94	12.58	12.79	0.18	1.43	190,973	24,450	2.85	2.46
2021-02-01	12.59	12.66	12.20	12.61	0.07	0.56	139,284	17,388	3.67	1.79
2021-01-29	12.44	12.71	12.36	12.54	0.18	1.46	196,665	24,644	2.83	2.53
2021-01-28	12.50	12.56	12.33	12.36	-0.25	-1.98	139,939	17,393	1.82	1.80
2021-01-27	12.51	12.69	12.50	12.61	0.05	0.40	178,579	22,470	1.51	2.30
2021-01-26	12.65	12.87	12.51	12.56	-0.23	-1.80	227,955	28,780	2.81	2.94
2021-01-25	13.05	13.09	12.63	12.79	-0.38	-2.89	343,274	43,944	3.49	4.42
2021-01-22	13.63	13.66	13.15	13.17	-0.51	-3.73	283,783	37,669	3.73	3.66
2021-01-21	13.55	13.78	13.46	13.68	0.05	0.37	212,854	28,994	2.35	2.74
2021-01-20	14.02	14.06	13.60	13.63	-0.42	-2.99	253,992	34,939	3.27	3.27
2021-01-19	14.08	14.15	13.88	14.05	-0.02	-0.14	169,385	23,713	1.92	2.18
2021-01-18	14.10	14.15	13.96	14.07	-0.15	-1.05	193,293	27,131	1.34	2.49
2021-01-15	14.30	14.41	14.11	14.22	-0.20	-1.39	157,096	22,369	2.08	2.02
2021-01-14	14.06	14.50	13.86	14.42	0.26	1.84	257,675	36,825	4.52	3.32
2021-01-13	14.00	14.36	13.75	14.16	0.10	0.71	224,838	31,755	4.34	2.90
2021-01-12	14.15	14.27	13.90	14.06	-0.09	-0.64	217,642	30,556	2.61	2.80
2021-01-11	14.46	14.52	14.02	14.15	-0.19	-1.33	202,917	28,924	3.49	2.61
2021-01-08	14.18	14.50	14.10	14.34	0.08	0.56	228,686	32,777	2.81	2.95
2021-01-07	14.50	14.51	14.08	14.26	-0.50	-3.39	344,894	49,189	2.91	4.44
2021-01-06	13.79	14.86	13.76	14.76	0.95	6.88	544,641	78,968	7.97	7.02
2021-01-05	13.86	13.89	13.66	13.81	-0.05	-0.36	184,969	25,450	1.66	2.38
2021-01-04	13.52	13.86	13.38	13.86	0.28	2.06	228,738	31,188	3.53	2.95

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