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(%) |
2021-02-26 | 2.24 | 2.32 | 2.21 | 2.22 | -0.07 | -3.06 | 366,662 | 8,269 | 4.80 | 1.42 |
2021-02-25 | 2.33 | 2.34 | 2.24 | 2.29 | -0.04 | -1.72 | 418,243 | 9,515 | 4.29 | 1.63 |
2021-02-24 | 2.20 | 2.39 | 2.20 | 2.33 | 0.11 | 4.96 | 700,525 | 16,296 | 8.56 | 2.72 |
2021-02-23 | 2.31 | 2.33 | 2.18 | 2.22 | -0.08 | -3.48 | 659,048 | 14,713 | 6.52 | 2.56 |
2021-02-22 | 2.16 | 2.37 | 2.15 | 2.30 | 0.15 | 6.98 | 780,724 | 17,968 | 10.23 | 3.03 |
2021-02-19 | 2.01 | 2.21 | 1.99 | 2.15 | 0.13 | 6.44 | 698,291 | 14,847 | 10.89 | 2.71 |
2021-02-18 | 1.92 | 2.05 | 1.91 | 2.02 | 0.10 | 5.21 | 617,679 | 12,276 | 7.29 | 2.40 |
2021-02-10 | 1.98 | 2.03 | 1.91 | 1.92 | -0.06 | -3.03 | 603,515 | 11,726 | 6.06 | 2.35 |
2021-02-09 | 1.80 | 1.98 | 1.79 | 1.98 | 0.18 | 10.00 | 712,275 | 13,767 | 10.56 | 2.77 |
2021-02-08 | 1.86 | 1.88 | 1.75 | 1.80 | -0.06 | -3.23 | 575,849 | 10,337 | 6.99 | 2.24 |
2021-02-05 | 1.88 | 1.98 | 1.86 | 1.86 | -0.03 | -1.59 | 403,114 | 7,722 | 6.35 | 1.57 |
2021-02-04 | 1.88 | 1.95 | 1.84 | 1.89 | -0.04 | -2.07 | 556,141 | 10,493 | 5.70 | 2.16 |
2021-02-03 | 1.85 | 2.00 | 1.85 | 1.93 | -0.13 | -6.31 | 931,933 | 17,821 | 7.28 | 3.62 |
2021-02-02 | 2.06 | 2.06 | 2.06 | 2.06 | -0.23 | -10.04 | 205,828 | 4,240 | 0.00 | 0.80 |
2021-02-01 | 2.29 | 2.35 | 2.29 | 2.29 | -0.25 | -9.84 | 536,886 | 12,312 | 2.36 | 2.09 |
2021-01-29 | 2.52 | 2.56 | 2.47 | 2.54 | 0.04 | 1.60 | 281,981 | 7,065 | 3.60 | 1.10 |
2021-01-28 | 2.53 | 2.57 | 2.50 | 2.50 | -0.08 | -3.10 | 304,991 | 7,706 | 2.71 | 1.19 |
2021-01-27 | 2.58 | 2.62 | 2.55 | 2.58 | -0.02 | -0.77 | 252,756 | 6,554 | 2.69 | 0.98 |
2021-01-26 | 2.64 | 2.67 | 2.59 | 2.60 | -0.08 | -2.99 | 417,456 | 10,925 | 2.99 | 1.62 |
2021-01-25 | 2.57 | 2.78 | 2.51 | 2.68 | 0.12 | 4.69 | 780,770 | 20,863 | 10.55 | 3.03 |
2021-01-22 | 2.65 | 2.65 | 2.56 | 2.56 | -0.09 | -3.40 | 305,586 | 7,899 | 3.40 | 1.19 |
2021-01-21 | 2.59 | 2.66 | 2.56 | 2.65 | 0.05 | 1.92 | 422,909 | 11,086 | 3.85 | 1.64 |
2021-01-20 | 2.63 | 2.63 | 2.57 | 2.60 | -0.05 | -1.89 | 389,681 | 10,116 | 2.26 | 1.51 |
2021-01-19 | 2.60 | 2.70 | 2.57 | 2.65 | 0.05 | 1.92 | 487,801 | 12,895 | 5.00 | 1.90 |
2021-01-18 | 2.52 | 2.62 | 2.50 | 2.60 | 0.06 | 2.36 | 362,765 | 9,380 | 4.72 | 1.41 |
2021-01-15 | 2.50 | 2.62 | 2.47 | 2.54 | 0.03 | 1.20 | 338,486 | 8,570 | 5.98 | 1.32 |
2021-01-14 | 2.55 | 2.56 | 2.47 | 2.51 | -0.06 | -2.33 | 342,938 | 8,653 | 3.50 | 1.33 |
2021-01-13 | 2.66 | 2.66 | 2.54 | 2.57 | -0.06 | -2.28 | 383,478 | 9,910 | 4.56 | 1.49 |
2021-01-12 | 2.54 | 2.68 | 2.44 | 2.63 | 0.05 | 1.94 | 510,002 | 13,259 | 9.30 | 1.98 |
2021-01-11 | 2.70 | 2.75 | 2.55 | 2.58 | -0.04 | -1.53 | 1,007,654 | 26,819 | 7.63 | 3.92 |
2021-01-08 | 2.39 | 2.62 | 2.27 | 2.62 | 0.24 | 10.08 | 556,493 | 13,852 | 14.71 | 2.16 |
2021-01-07 | 2.47 | 2.48 | 2.35 | 2.38 | -0.11 | -4.42 | 487,090 | 11,741 | 5.22 | 1.89 |
2021-01-06 | 2.55 | 2.56 | 2.43 | 2.49 | -0.12 | -4.60 | 597,566 | 14,797 | 4.98 | 2.32 |
2021-01-05 | 2.64 | 2.65 | 2.60 | 2.61 | -0.05 | -1.88 | 299,682 | 7,839 | 1.88 | 1.16 |
2021-01-04 | 2.63 | 2.68 | 2.61 | 2.66 | 0.02 | 0.76 | 345,957 | 9,133 | 2.65 | 1.34 |