海航科技(600751) 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(%) |
| 2019-07-18 | 3.20 | 3.21 | 3.15 | 3.18 | -0.05 | -1.55 | 113,088 | 3,594 | 1.86 | 0.44 |
| 2019-07-17 | 3.20 | 3.25 | 3.17 | 3.23 | 0.05 | 1.57 | 165,906 | 5,344 | 2.52 | 0.64 |
| 2019-07-16 | 3.18 | 3.19 | 3.15 | 3.18 | 0.01 | 0.32 | 104,494 | 3,311 | 1.26 | 0.41 |
| 2019-07-15 | 3.08 | 3.19 | 3.04 | 3.17 | 0.08 | 2.59 | 211,605 | 6,612 | 4.85 | 0.82 |
| 2019-07-12 | 3.09 | 3.10 | 3.04 | 3.09 | 0.02 | 0.65 | 125,724 | 3,867 | 1.95 | 0.49 |
| 2019-07-11 | 3.08 | 3.13 | 3.06 | 3.07 | 0.01 | 0.33 | 141,999 | 4,395 | 2.29 | 0.55 |
| 2019-07-10 | 3.11 | 3.13 | 3.02 | 3.06 | -0.05 | -1.61 | 177,357 | 5,462 | 3.54 | 0.69 |
| 2019-07-09 | 3.09 | 3.13 | 3.08 | 3.11 | 0.02 | 0.65 | 143,738 | 4,461 | 1.62 | 0.56 |
| 2019-07-08 | 3.23 | 3.26 | 3.08 | 3.09 | -0.18 | -5.50 | 295,519 | 9,287 | 5.50 | 1.15 |
| 2019-07-05 | 3.23 | 3.36 | 3.22 | 3.27 | 0.04 | 1.24 | 244,999 | 8,045 | 4.33 | 0.95 |
| 2019-07-04 | 3.28 | 3.29 | 3.21 | 3.23 | -0.05 | -1.52 | 199,608 | 6,474 | 2.44 | 0.78 |
| 2019-07-03 | 3.32 | 3.32 | 3.25 | 3.28 | -0.04 | -1.20 | 172,879 | 5,660 | 2.11 | 0.67 |
| 2019-07-02 | 3.36 | 3.38 | 3.29 | 3.32 | -0.03 | -0.90 | 228,021 | 7,599 | 2.69 | 0.89 |
| 2019-07-01 | 3.25 | 3.43 | 3.23 | 3.35 | 0.17 | 5.35 | 404,919 | 13,474 | 6.29 | 1.57 |
