丽尚国潮(600738) 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(%) |
| 2021-03-03 | 6.85 | 7.08 | 6.71 | 7.00 | 0.18 | 2.64 | 106,892 | 7,433 | 5.43 | 1.44 |
| 2021-03-02 | 6.97 | 7.05 | 6.78 | 6.82 | -0.16 | -2.29 | 95,768 | 6,562 | 3.87 | 1.29 |
| 2021-03-01 | 7.11 | 7.21 | 6.97 | 6.98 | -0.15 | -2.10 | 113,056 | 7,968 | 3.37 | 1.53 |
| 2021-02-26 | 7.10 | 7.22 | 6.50 | 7.13 | -0.09 | -1.25 | 219,377 | 15,294 | 9.97 | 2.96 |
| 2021-02-25 | 7.01 | 7.32 | 6.92 | 7.22 | 0.18 | 2.56 | 190,252 | 13,627 | 5.68 | 2.57 |
| 2021-02-24 | 7.35 | 7.35 | 6.85 | 7.04 | -0.20 | -2.76 | 181,091 | 12,728 | 6.91 | 2.45 |
| 2021-02-23 | 7.07 | 7.37 | 7.01 | 7.24 | 0.03 | 0.42 | 221,805 | 16,048 | 4.99 | 3.00 |
| 2021-02-22 | 6.88 | 7.28 | 6.87 | 7.21 | 0.30 | 4.34 | 306,097 | 21,780 | 5.93 | 4.13 |
| 2021-02-19 | 6.89 | 6.93 | 6.76 | 6.91 | 0.03 | 0.44 | 116,807 | 8,001 | 2.47 | 1.58 |
| 2021-02-18 | 6.70 | 6.90 | 6.60 | 6.88 | 0.22 | 3.30 | 154,084 | 10,434 | 4.50 | 2.08 |
| 2021-02-10 | 6.52 | 6.80 | 6.40 | 6.66 | 0.27 | 4.23 | 116,122 | 7,659 | 6.26 | 1.57 |
| 2021-02-09 | 6.45 | 6.58 | 6.34 | 6.39 | -0.13 | -1.99 | 68,396 | 4,409 | 3.68 | 0.92 |
| 2021-02-08 | 6.33 | 6.58 | 6.12 | 6.52 | 0.22 | 3.49 | 95,312 | 6,079 | 7.30 | 1.29 |
| 2021-02-05 | 6.23 | 6.48 | 6.20 | 6.30 | 0.02 | 0.32 | 45,539 | 2,868 | 4.46 | 0.62 |
| 2021-02-04 | 6.30 | 6.34 | 6.12 | 6.28 | -0.04 | -0.63 | 55,928 | 3,472 | 3.48 | 0.76 |
| 2021-02-03 | 6.47 | 6.55 | 6.31 | 6.32 | -0.12 | -1.86 | 54,902 | 3,510 | 3.73 | 0.74 |
| 2021-02-02 | 6.43 | 6.55 | 6.33 | 6.44 | 0.05 | 0.78 | 63,659 | 4,097 | 3.44 | 0.86 |
| 2021-02-01 | 6.23 | 6.59 | 6.15 | 6.39 | 0.21 | 3.40 | 116,501 | 7,381 | 7.12 | 1.57 |
| 2021-01-29 | 6.47 | 6.54 | 6.18 | 6.18 | -0.30 | -4.63 | 100,542 | 6,323 | 5.56 | 1.36 |
| 2021-01-28 | 6.27 | 6.80 | 6.25 | 6.48 | 0.14 | 2.21 | 91,412 | 5,982 | 8.68 | 1.23 |
| 2021-01-27 | 6.58 | 6.65 | 6.29 | 6.34 | -0.29 | -4.37 | 81,536 | 5,268 | 5.43 | 1.10 |
| 2021-01-26 | 6.78 | 6.78 | 6.45 | 6.63 | -0.15 | -2.21 | 104,433 | 6,886 | 4.87 | 1.41 |
| 2021-01-25 | 7.30 | 7.43 | 6.49 | 6.78 | -0.43 | -5.96 | 218,345 | 14,988 | 13.04 | 2.95 |
| 2021-01-22 | 7.16 | 7.30 | 7.06 | 7.21 | 0.05 | 0.70 | 141,588 | 10,175 | 3.35 | 1.91 |
| 2021-01-21 | 6.98 | 7.28 | 6.98 | 7.16 | 0.18 | 2.58 | 165,462 | 11,808 | 4.30 | 2.23 |
| 2021-01-20 | 6.90 | 7.12 | 6.82 | 6.98 | 0.03 | 0.43 | 109,649 | 7,644 | 4.32 | 1.48 |
| 2021-01-19 | 6.58 | 7.20 | 6.57 | 6.95 | 0.34 | 5.14 | 206,898 | 14,397 | 9.53 | 2.79 |
| 2021-01-18 | 6.40 | 6.68 | 6.25 | 6.61 | 0.21 | 3.28 | 149,360 | 9,699 | 6.72 | 2.02 |
| 2021-01-15 | 6.39 | 6.45 | 6.17 | 6.40 | 0.01 | 0.16 | 100,581 | 6,331 | 4.38 | 1.36 |
| 2021-01-14 | 6.54 | 6.58 | 6.37 | 6.39 | -0.15 | -2.29 | 74,310 | 4,799 | 3.21 | 1.00 |
| 2021-01-13 | 6.49 | 6.66 | 6.25 | 6.54 | 0.04 | 0.62 | 99,416 | 6,455 | 6.31 | 1.34 |
| 2021-01-12 | 6.60 | 6.69 | 6.45 | 6.50 | -0.16 | -2.40 | 86,119 | 5,651 | 3.60 | 1.16 |
| 2021-01-11 | 6.68 | 6.77 | 6.48 | 6.66 | -0.09 | -1.33 | 127,991 | 8,463 | 4.30 | 1.73 |
| 2021-01-08 | 6.71 | 6.82 | 6.64 | 6.75 | 0.04 | 0.60 | 150,373 | 10,117 | 2.68 | 2.03 |
| 2021-01-07 | 6.37 | 6.73 | 6.28 | 6.71 | 0.31 | 4.84 | 239,159 | 15,826 | 7.03 | 3.23 |
| 2021-01-06 | 6.27 | 6.54 | 6.10 | 6.40 | 0.15 | 2.40 | 162,888 | 10,311 | 7.04 | 2.20 |
| 2021-01-05 | 6.37 | 6.37 | 5.97 | 6.25 | -0.08 | -1.26 | 147,999 | 9,136 | 6.32 | 2.00 |
| 2021-01-04 | 6.42 | 6.44 | 6.30 | 6.33 | -0.09 | -1.40 | 69,449 | 4,420 | 2.18 | 0.94 |
