祥龙电业(600769) 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(%) |
| 2021-03-04 | 4.43 | 4.45 | 4.37 | 4.40 | -0.03 | -0.68 | 16,919 | 745 | 1.81 | 0.45 |
| 2021-03-03 | 4.37 | 4.46 | 4.34 | 4.43 | 0.10 | 2.31 | 19,997 | 884 | 2.77 | 0.53 |
| 2021-03-02 | 4.40 | 4.46 | 4.31 | 4.33 | -0.08 | -1.81 | 17,231 | 753 | 3.40 | 0.46 |
| 2021-03-01 | 4.38 | 4.44 | 4.32 | 4.41 | 0.09 | 2.08 | 19,292 | 849 | 2.78 | 0.51 |
| 2021-02-26 | 4.29 | 4.38 | 4.22 | 4.32 | 0.03 | 0.70 | 27,649 | 1,189 | 3.73 | 0.74 |
| 2021-02-25 | 4.27 | 4.38 | 4.19 | 4.29 | 0.06 | 1.42 | 30,014 | 1,296 | 4.49 | 0.80 |
| 2021-02-24 | 4.19 | 4.27 | 4.19 | 4.23 | 0.03 | 0.71 | 18,989 | 803 | 1.90 | 0.51 |
| 2021-02-23 | 4.31 | 4.36 | 4.18 | 4.20 | -0.12 | -2.78 | 28,358 | 1,204 | 4.17 | 0.76 |
| 2021-02-22 | 4.19 | 4.41 | 4.14 | 4.32 | 0.13 | 3.10 | 31,282 | 1,348 | 6.44 | 0.83 |
| 2021-02-19 | 4.05 | 4.23 | 4.03 | 4.19 | 0.17 | 4.23 | 34,206 | 1,423 | 4.98 | 0.91 |
| 2021-02-18 | 4.00 | 4.09 | 4.00 | 4.02 | 0.02 | 0.50 | 34,973 | 1,412 | 2.25 | 0.93 |
| 2021-02-10 | 3.88 | 4.23 | 3.86 | 4.00 | 0.14 | 3.63 | 52,324 | 2,126 | 9.59 | 1.40 |
| 2021-02-09 | 3.77 | 3.88 | 3.71 | 3.86 | 0.09 | 2.39 | 28,563 | 1,080 | 4.51 | 0.76 |
| 2021-02-08 | 4.01 | 4.01 | 3.76 | 3.77 | -0.23 | -5.75 | 31,915 | 1,232 | 6.25 | 0.85 |
| 2021-02-05 | 4.02 | 4.11 | 3.98 | 4.00 | -0.04 | -0.99 | 15,795 | 638 | 3.22 | 0.42 |
| 2021-02-04 | 4.06 | 4.06 | 3.91 | 4.04 | -0.02 | -0.49 | 15,270 | 611 | 3.69 | 0.41 |
| 2021-02-03 | 4.12 | 4.12 | 4.04 | 4.06 | -0.06 | -1.46 | 16,532 | 672 | 1.94 | 0.44 |
| 2021-02-02 | 4.13 | 4.16 | 4.03 | 4.12 | 0.02 | 0.49 | 21,087 | 865 | 3.17 | 0.56 |
| 2021-02-01 | 4.12 | 4.17 | 4.09 | 4.10 | -0.03 | -0.73 | 20,568 | 848 | 1.94 | 0.55 |
| 2021-01-29 | 4.21 | 4.23 | 4.04 | 4.13 | -0.04 | -0.96 | 25,394 | 1,052 | 4.56 | 0.68 |
| 2021-01-28 | 4.25 | 4.30 | 4.13 | 4.17 | -0.07 | -1.65 | 30,891 | 1,302 | 4.01 | 0.82 |
| 2021-01-27 | 4.37 | 4.48 | 4.24 | 4.24 | -0.09 | -2.08 | 32,681 | 1,420 | 5.54 | 0.87 |
| 2021-01-26 | 4.37 | 4.42 | 4.31 | 4.33 | -0.05 | -1.14 | 18,362 | 800 | 2.51 | 0.49 |
| 2021-01-25 | 4.59 | 4.62 | 4.35 | 4.38 | -0.21 | -4.58 | 40,418 | 1,788 | 5.88 | 1.08 |
| 2021-01-22 | 4.70 | 4.77 | 4.59 | 4.59 | -0.13 | -2.75 | 28,069 | 1,312 | 3.81 | 0.75 |
| 2021-01-21 | 4.72 | 4.87 | 4.66 | 4.72 | -0.02 | -0.42 | 61,050 | 2,913 | 4.43 | 1.63 |
| 2021-01-20 | 4.66 | 4.83 | 4.56 | 4.74 | 0.07 | 1.50 | 47,680 | 2,250 | 5.78 | 1.27 |
| 2021-01-19 | 4.65 | 4.80 | 4.62 | 4.67 | 0.02 | 0.43 | 46,245 | 2,177 | 3.87 | 1.23 |
| 2021-01-18 | 4.55 | 4.75 | 4.55 | 4.65 | 0.07 | 1.53 | 37,115 | 1,733 | 4.37 | 0.99 |
| 2021-01-15 | 4.66 | 4.76 | 4.58 | 4.58 | -0.09 | -1.93 | 41,181 | 1,919 | 3.85 | 1.10 |
| 2021-01-14 | 4.39 | 4.78 | 4.25 | 4.67 | 0.31 | 7.11 | 73,284 | 3,326 | 12.16 | 1.95 |
| 2021-01-13 | 4.48 | 4.53 | 4.34 | 4.36 | -0.15 | -3.33 | 42,979 | 1,895 | 4.21 | 1.15 |
| 2021-01-12 | 4.23 | 4.64 | 4.19 | 4.51 | 0.29 | 6.87 | 71,776 | 3,225 | 10.66 | 1.91 |
| 2021-01-11 | 4.49 | 4.54 | 4.19 | 4.22 | -0.35 | -7.66 | 56,925 | 2,460 | 7.66 | 1.52 |
| 2021-01-08 | 4.51 | 4.61 | 4.36 | 4.57 | 0.08 | 1.78 | 31,020 | 1,401 | 5.57 | 0.83 |
| 2021-01-07 | 4.99 | 4.99 | 4.49 | 4.49 | -0.50 | -10.02 | 87,131 | 4,036 | 10.02 | 2.32 |
| 2021-01-06 | 5.11 | 5.14 | 4.96 | 4.99 | -0.16 | -3.11 | 36,716 | 1,846 | 3.50 | 0.98 |
| 2021-01-05 | 5.12 | 5.22 | 5.09 | 5.15 | 0.01 | 0.19 | 21,400 | 1,102 | 2.53 | 0.57 |
| 2021-01-04 | 5.11 | 5.21 | 5.09 | 5.14 | -0.10 | -1.91 | 35,715 | 1,834 | 2.29 | 0.95 |
