祁连山(600720) 历史交易数据
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 |