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(%) |
| 2019-09-12 | 3.22 | 3.46 | 3.19 | 3.31 | 0.08 | 2.48 | 510,793 | 16,860 | 8.36 | 1.99 |
| 2019-09-11 | 3.23 | 3.31 | 3.20 | 3.23 | 0.00 | 0.00 | 289,802 | 9,397 | 3.41 | 1.13 |
| 2019-09-10 | 3.24 | 3.25 | 3.17 | 3.23 | 0.00 | 0.00 | 267,259 | 8,555 | 2.48 | 1.04 |
| 2019-09-09 | 3.18 | 3.23 | 3.16 | 3.23 | 0.07 | 2.22 | 286,119 | 9,144 | 2.22 | 1.11 |
| 2019-09-06 | 3.14 | 3.17 | 3.12 | 3.16 | 0.01 | 0.32 | 177,268 | 5,569 | 1.59 | 0.69 |
| 2019-09-05 | 3.10 | 3.20 | 3.10 | 3.15 | 0.05 | 1.61 | 354,878 | 11,185 | 3.23 | 1.38 |
| 2019-09-04 | 3.04 | 3.13 | 3.03 | 3.10 | 0.05 | 1.64 | 242,345 | 7,476 | 3.28 | 0.94 |
| 2019-09-03 | 3.03 | 3.05 | 3.01 | 3.05 | 0.03 | 0.99 | 240,282 | 7,290 | 1.32 | 0.93 |
| 2019-09-02 | 3.03 | 3.07 | 2.99 | 3.02 | 0.06 | 2.03 | 310,935 | 9,390 | 2.70 | 1.21 |
| 2019-08-30 | 3.03 | 3.04 | 2.92 | 2.96 | -0.03 | -1.00 | 149,505 | 4,460 | 4.01 | 0.58 |
| 2019-08-29 | 3.03 | 3.04 | 2.98 | 2.99 | -0.01 | -0.33 | 190,377 | 5,723 | 2.00 | 0.74 |
| 2019-08-28 | 2.97 | 3.03 | 2.96 | 3.00 | 0.01 | 0.33 | 173,609 | 5,199 | 2.34 | 0.67 |
| 2019-08-27 | 2.96 | 3.07 | 2.95 | 2.99 | 0.07 | 2.40 | 311,008 | 9,363 | 4.11 | 1.21 |
| 2019-08-26 | 2.90 | 2.95 | 2.86 | 2.92 | -0.05 | -1.68 | 143,497 | 4,171 | 3.03 | 0.56 |
| 2019-08-23 | 3.01 | 3.02 | 2.94 | 2.97 | -0.01 | -0.34 | 119,001 | 3,536 | 2.68 | 0.46 |
| 2019-08-22 | 2.99 | 3.04 | 2.95 | 2.98 | 0.01 | 0.34 | 118,568 | 3,541 | 3.03 | 0.46 |
| 2019-08-21 | 2.95 | 3.00 | 2.94 | 2.97 | 0.03 | 1.02 | 155,578 | 4,627 | 2.04 | 0.60 |
| 2019-08-20 | 2.91 | 2.98 | 2.91 | 2.94 | 0.01 | 0.34 | 146,261 | 4,318 | 2.39 | 0.57 |
| 2019-08-19 | 2.85 | 2.93 | 2.85 | 2.93 | 0.09 | 3.17 | 163,141 | 4,722 | 2.82 | 0.63 |
| 2019-08-16 | 2.84 | 2.89 | 2.82 | 2.84 | -0.01 | -0.35 | 111,776 | 3,199 | 2.46 | 0.43 |
| 2019-08-15 | 2.76 | 2.85 | 2.73 | 2.85 | 0.02 | 0.71 | 117,736 | 3,288 | 4.24 | 0.46 |
| 2019-08-14 | 2.88 | 2.89 | 2.81 | 2.83 | 0.00 | 0.00 | 128,567 | 3,663 | 2.83 | 0.50 |
| 2019-08-13 | 2.80 | 2.92 | 2.77 | 2.83 | 0.01 | 0.35 | 193,861 | 5,514 | 5.32 | 0.75 |
| 2019-08-12 | 2.79 | 2.82 | 2.77 | 2.82 | 0.05 | 1.81 | 103,051 | 2,877 | 1.81 | 0.40 |
| 2019-08-09 | 2.83 | 2.85 | 2.75 | 2.77 | -0.05 | -1.77 | 106,469 | 2,981 | 3.55 | 0.41 |
| 2019-08-08 | 2.83 | 2.85 | 2.79 | 2.82 | 0.02 | 0.71 | 130,422 | 3,679 | 2.14 | 0.51 |
| 2019-08-07 | 2.81 | 2.85 | 2.79 | 2.80 | 0.00 | 0.00 | 137,910 | 3,888 | 2.14 | 0.54 |
| 2019-08-06 | 2.85 | 2.85 | 2.70 | 2.80 | -0.11 | -3.78 | 223,738 | 6,249 | 5.15 | 0.87 |
| 2019-08-05 | 2.99 | 3.00 | 2.90 | 2.91 | -0.09 | -3.00 | 164,981 | 4,849 | 3.33 | 0.64 |
| 2019-08-02 | 2.96 | 3.02 | 2.89 | 3.00 | -0.06 | -1.96 | 165,747 | 4,941 | 4.25 | 0.64 |
| 2019-08-01 | 3.09 | 3.10 | 3.03 | 3.06 | -0.04 | -1.29 | 148,789 | 4,553 | 2.26 | 0.58 |
| 2019-07-31 | 3.15 | 3.15 | 3.07 | 3.10 | -0.05 | -1.59 | 135,997 | 4,236 | 2.54 | 0.53 |
| 2019-07-30 | 3.17 | 3.21 | 3.15 | 3.15 | -0.02 | -0.63 | 155,773 | 4,947 | 1.89 | 0.61 |
| 2019-07-29 | 3.16 | 3.22 | 3.11 | 3.17 | -0.03 | -0.94 | 181,259 | 5,725 | 3.44 | 0.70 |
| 2019-07-26 | 3.22 | 3.22 | 3.17 | 3.20 | 0.01 | 0.31 | 99,908 | 3,188 | 1.57 | 0.39 |
| 2019-07-25 | 3.20 | 3.24 | 3.16 | 3.19 | -0.03 | -0.93 | 142,152 | 4,554 | 2.48 | 0.55 |
| 2019-07-24 | 3.19 | 3.26 | 3.18 | 3.22 | 0.03 | 0.94 | 136,972 | 4,417 | 2.51 | 0.53 |
| 2019-07-23 | 3.17 | 3.23 | 3.15 | 3.19 | 0.04 | 1.27 | 121,989 | 3,876 | 2.54 | 0.47 |
| 2019-07-22 | 3.21 | 3.23 | 3.08 | 3.15 | -0.07 | -2.17 | 173,447 | 5,493 | 4.66 | 0.67 |
| 2019-07-19 | 3.19 | 3.23 | 3.18 | 3.22 | 0.04 | 1.26 | 149,937 | 4,819 | 1.57 | 0.58 |
| 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 |
