兰州民百(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(%) |
| 2020-05-28 | 5.69 | 5.73 | 5.41 | 5.54 | -0.16 | -2.81 | 143,450 | 7,980 | 5.61 | 1.94 |
| 2020-05-27 | 5.55 | 5.72 | 5.47 | 5.70 | 0.15 | 2.70 | 151,804 | 8,567 | 4.50 | 2.05 |
| 2020-05-26 | 5.40 | 5.58 | 5.40 | 5.55 | 0.17 | 3.16 | 100,650 | 5,551 | 3.35 | 1.36 |
| 2020-05-25 | 5.50 | 5.60 | 5.36 | 5.38 | -0.09 | -1.65 | 117,046 | 6,377 | 4.39 | 1.58 |
| 2020-05-22 | 5.25 | 5.51 | 5.21 | 5.47 | 0.22 | 4.19 | 165,857 | 8,978 | 5.71 | 2.24 |
| 2020-05-21 | 5.19 | 5.30 | 5.15 | 5.25 | 0.03 | 0.57 | 89,272 | 4,667 | 2.87 | 1.21 |
| 2020-05-20 | 5.19 | 5.30 | 5.15 | 5.22 | 0.06 | 1.16 | 99,414 | 5,191 | 2.91 | 1.34 |
| 2020-05-19 | 5.17 | 5.26 | 5.11 | 5.16 | 0.09 | 1.78 | 131,252 | 6,778 | 2.96 | 1.77 |
| 2020-05-18 | 4.85 | 5.16 | 4.81 | 5.07 | 0.22 | 4.54 | 145,037 | 7,327 | 7.22 | 1.96 |
| 2020-05-15 | 5.00 | 5.01 | 4.85 | 4.85 | -0.11 | -2.22 | 62,214 | 3,058 | 3.23 | 1.51 |
| 2020-05-14 | 5.00 | 5.10 | 4.92 | 4.96 | -0.04 | -0.80 | 76,240 | 3,824 | 3.60 | 1.85 |
| 2020-05-13 | 5.03 | 5.03 | 4.83 | 5.00 | 0.00 | 0.00 | 112,081 | 5,539 | 4.00 | 2.72 |
| 2020-05-12 | 4.98 | 5.05 | 4.94 | 5.00 | 0.00 | 0.00 | 68,334 | 3,414 | 2.20 | 1.66 |
| 2020-05-11 | 5.35 | 5.35 | 4.98 | 5.00 | -0.32 | -6.02 | 169,649 | 8,714 | 6.95 | 4.12 |
| 2020-05-08 | 5.42 | 5.45 | 5.30 | 5.32 | -0.06 | -1.12 | 86,025 | 4,587 | 2.79 | 2.09 |
| 2020-05-07 | 5.28 | 5.40 | 5.28 | 5.38 | 0.03 | 0.56 | 71,527 | 3,835 | 2.24 | 1.74 |
| 2020-05-06 | 5.42 | 5.46 | 5.32 | 5.35 | -0.20 | -3.60 | 127,248 | 6,835 | 2.52 | 3.09 |
| 2020-04-30 | 5.48 | 5.71 | 5.34 | 5.55 | 0.01 | 0.18 | 360,234 | 19,791 | 6.68 | 8.75 |
| 2020-04-29 | 5.40 | 5.70 | 5.34 | 5.54 | 0.14 | 2.59 | 329,932 | 18,242 | 6.67 | 8.02 |
| 2020-04-28 | 5.28 | 5.57 | 5.22 | 5.40 | 0.14 | 2.66 | 301,122 | 16,175 | 6.65 | 7.32 |
| 2020-04-27 | 5.36 | 5.44 | 5.20 | 5.26 | -0.04 | -0.75 | 182,254 | 9,700 | 4.53 | 4.43 |
| 2020-04-24 | 5.25 | 5.58 | 5.20 | 5.30 | 0.06 | 1.15 | 244,917 | 13,156 | 7.25 | 5.95 |
| 2020-04-23 | 5.22 | 5.33 | 5.19 | 5.24 | -0.01 | -0.19 | 113,118 | 5,934 | 2.67 | 2.75 |
| 2020-04-22 | 5.28 | 5.37 | 5.10 | 5.25 | -0.01 | -0.19 | 209,898 | 10,996 | 5.13 | 5.10 |
| 2020-04-21 | 5.45 | 5.46 | 5.18 | 5.26 | -0.23 | -4.19 | 190,078 | 10,022 | 5.10 | 4.62 |
| 2020-04-20 | 5.75 | 5.78 | 5.43 | 5.49 | -0.21 | -3.68 | 149,739 | 8,293 | 6.14 | 3.64 |
| 2020-04-17 | 6.03 | 6.06 | 5.65 | 5.70 | -0.36 | -5.94 | 225,436 | 13,179 | 6.77 | 5.48 |
| 2020-04-16 | 6.14 | 6.17 | 5.99 | 6.06 | -0.09 | -1.46 | 199,809 | 12,083 | 2.93 | 4.85 |
| 2020-04-15 | 6.22 | 6.40 | 6.08 | 6.15 | -0.03 | -0.49 | 246,335 | 15,308 | 5.18 | 5.98 |
| 2020-04-14 | 6.01 | 6.25 | 5.96 | 6.18 | 0.22 | 3.69 | 218,541 | 13,393 | 4.87 | 5.31 |
| 2020-04-13 | 6.11 | 6.20 | 5.95 | 5.96 | -0.12 | -1.97 | 165,185 | 9,991 | 4.11 | 4.01 |
| 2020-04-10 | 6.06 | 6.16 | 5.99 | 6.08 | -0.01 | -0.16 | 138,891 | 8,414 | 2.79 | 3.37 |
| 2020-04-09 | 5.94 | 6.35 | 5.83 | 6.09 | 0.09 | 1.50 | 378,450 | 23,090 | 8.67 | 9.19 |
| 2020-04-08 | 6.10 | 6.45 | 5.91 | 6.00 | -0.17 | -2.76 | 424,273 | 26,239 | 8.75 | 10.31 |
| 2020-04-07 | 5.91 | 6.25 | 5.82 | 6.17 | 0.27 | 4.58 | 375,729 | 22,708 | 7.29 | 9.13 |
| 2020-04-03 | 6.08 | 6.08 | 5.68 | 5.90 | -0.11 | -1.83 | 262,323 | 15,306 | 6.66 | 6.37 |
| 2020-04-02 | 5.61 | 6.14 | 5.56 | 6.01 | 0.36 | 6.37 | 377,677 | 22,279 | 10.27 | 9.18 |
| 2020-04-01 | 5.74 | 5.90 | 5.54 | 5.65 | -0.09 | -1.57 | 288,538 | 16,412 | 6.27 | 7.01 |
