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(%) |
| 2020-09-25 | 6.11 | 6.15 | 6.04 | 6.12 | 0.05 | 0.82 | 19,471 | 1,186 | 1.81 | 0.52 |
| 2020-09-24 | 6.13 | 6.13 | 6.03 | 6.07 | -0.09 | -1.46 | 18,175 | 1,104 | 1.62 | 0.48 |
| 2020-09-23 | 6.02 | 6.16 | 6.00 | 6.16 | 0.14 | 2.33 | 26,083 | 1,585 | 2.66 | 0.70 |
| 2020-09-22 | 6.01 | 6.13 | 5.92 | 6.02 | 0.00 | 0.00 | 21,960 | 1,325 | 3.49 | 0.59 |
| 2020-09-21 | 6.23 | 6.26 | 6.02 | 6.02 | -0.23 | -3.68 | 32,777 | 2,000 | 3.84 | 0.87 |
| 2020-09-18 | 6.13 | 6.27 | 6.10 | 6.25 | 0.11 | 1.79 | 29,285 | 1,817 | 2.77 | 0.78 |
| 2020-09-17 | 6.27 | 6.37 | 6.13 | 6.14 | -0.12 | -1.92 | 55,178 | 3,447 | 3.83 | 1.47 |
| 2020-09-16 | 6.23 | 6.43 | 6.14 | 6.26 | 0.00 | 0.00 | 56,476 | 3,539 | 4.63 | 1.51 |
| 2020-09-15 | 6.26 | 6.31 | 6.18 | 6.26 | 0.00 | 0.00 | 34,555 | 2,154 | 2.08 | 0.92 |
| 2020-09-14 | 6.13 | 6.32 | 6.06 | 6.26 | 0.15 | 2.46 | 47,096 | 2,924 | 4.26 | 1.26 |
| 2020-09-11 | 6.06 | 6.15 | 5.96 | 6.11 | 0.09 | 1.50 | 23,272 | 1,406 | 3.16 | 0.62 |
| 2020-09-10 | 6.21 | 6.25 | 6.00 | 6.02 | -0.22 | -3.53 | 32,165 | 1,962 | 4.01 | 0.86 |
| 2020-09-09 | 6.13 | 6.35 | 6.11 | 6.24 | 0.07 | 1.13 | 58,143 | 3,618 | 3.89 | 1.55 |
| 2020-09-08 | 6.16 | 6.34 | 6.09 | 6.17 | 0.01 | 0.16 | 47,278 | 2,939 | 4.06 | 1.26 |
| 2020-09-07 | 6.13 | 6.21 | 6.04 | 6.16 | 0.06 | 0.98 | 41,568 | 2,551 | 2.79 | 1.11 |
| 2020-09-04 | 5.94 | 6.11 | 5.87 | 6.10 | 0.07 | 1.16 | 35,880 | 2,148 | 3.98 | 0.96 |
| 2020-09-03 | 6.08 | 6.12 | 5.96 | 6.03 | -0.06 | -0.99 | 37,147 | 2,238 | 2.63 | 0.99 |
| 2020-09-02 | 6.21 | 6.29 | 6.05 | 6.09 | -0.15 | -2.40 | 30,467 | 1,865 | 3.85 | 0.81 |
| 2020-09-01 | 6.15 | 6.24 | 6.14 | 6.24 | 0.05 | 0.81 | 17,487 | 1,083 | 1.62 | 0.47 |
| 2020-08-31 | 6.18 | 6.24 | 6.14 | 6.19 | 0.01 | 0.16 | 27,497 | 1,701 | 1.62 | 0.73 |
| 2020-08-28 | 6.11 | 6.26 | 6.11 | 6.18 | 0.03 | 0.49 | 25,454 | 1,572 | 2.44 | 0.68 |
| 2020-08-27 | 6.00 | 6.19 | 5.98 | 6.15 | 0.20 | 3.36 | 29,332 | 1,788 | 3.53 | 0.78 |
| 2020-08-26 | 6.12 | 6.15 | 5.93 | 5.95 | -0.17 | -2.78 | 34,657 | 2,084 | 3.59 | 0.92 |
| 2020-08-25 | 6.24 | 6.25 | 6.06 | 6.12 | -0.10 | -1.61 | 27,709 | 1,702 | 3.05 | 0.74 |
| 2020-08-24 | 6.39 | 6.39 | 6.21 | 6.22 | -0.17 | -2.66 | 27,447 | 1,719 | 2.82 | 0.73 |
| 2020-08-21 | 6.24 | 6.42 | 6.24 | 6.39 | 0.12 | 1.91 | 28,824 | 1,835 | 2.87 | 0.77 |
| 2020-08-20 | 6.36 | 6.36 | 6.22 | 6.27 | -0.08 | -1.26 | 21,387 | 1,340 | 2.20 | 0.57 |
| 2020-08-19 | 6.44 | 6.48 | 6.34 | 6.35 | -0.10 | -1.55 | 31,405 | 2,015 | 2.17 | 0.84 |
| 2020-08-18 | 6.34 | 6.48 | 6.31 | 6.45 | 0.16 | 2.54 | 43,420 | 2,785 | 2.70 | 1.16 |
| 2020-08-17 | 6.32 | 6.36 | 6.23 | 6.29 | 0.00 | 0.00 | 37,229 | 2,348 | 2.07 | 0.99 |
| 2020-08-14 | 6.29 | 6.34 | 6.23 | 6.29 | 0.04 | 0.64 | 17,352 | 1,089 | 1.76 | 0.46 |
| 2020-08-13 | 6.11 | 6.37 | 6.11 | 6.25 | 0.14 | 2.29 | 38,751 | 2,424 | 4.26 | 1.03 |
| 2020-08-12 | 6.20 | 6.23 | 5.99 | 6.11 | -0.08 | -1.29 | 32,771 | 1,990 | 3.88 | 0.87 |
| 2020-08-11 | 6.44 | 6.48 | 6.18 | 6.19 | -0.26 | -4.03 | 48,944 | 3,092 | 4.65 | 1.31 |
| 2020-08-10 | 6.53 | 6.53 | 6.39 | 6.45 | -0.13 | -1.98 | 33,758 | 2,177 | 2.13 | 0.90 |
| 2020-08-07 | 6.42 | 6.58 | 6.33 | 6.58 | 0.12 | 1.86 | 47,729 | 3,089 | 3.87 | 1.27 |
| 2020-08-06 | 6.47 | 6.63 | 6.44 | 6.46 | -0.01 | -0.15 | 35,323 | 2,304 | 2.94 | 0.94 |
| 2020-08-05 | 6.36 | 6.53 | 6.27 | 6.47 | 0.08 | 1.25 | 41,801 | 2,680 | 4.07 | 1.11 |
| 2020-08-04 | 6.55 | 6.55 | 6.36 | 6.39 | -0.12 | -1.84 | 41,614 | 2,672 | 2.92 | 1.11 |
| 2020-08-03 | 6.47 | 6.62 | 6.45 | 6.51 | 0.01 | 0.15 | 55,556 | 3,627 | 2.62 | 1.48 |
| 2020-07-31 | 6.51 | 6.53 | 6.39 | 6.50 | -0.05 | -0.76 | 38,171 | 2,465 | 2.14 | 1.02 |
| 2020-07-30 | 6.50 | 6.64 | 6.37 | 6.55 | 0.05 | 0.77 | 56,860 | 3,703 | 4.15 | 1.52 |
| 2020-07-29 | 6.67 | 6.76 | 6.44 | 6.50 | -0.14 | -2.11 | 73,750 | 4,835 | 4.82 | 1.97 |
| 2020-07-28 | 6.68 | 6.94 | 6.53 | 6.64 | 0.05 | 0.76 | 70,888 | 4,732 | 6.22 | 1.89 |
| 2020-07-27 | 6.18 | 6.82 | 6.18 | 6.59 | 0.38 | 6.12 | 88,046 | 5,791 | 10.31 | 2.35 |
| 2020-07-24 | 6.20 | 6.48 | 6.17 | 6.21 | -0.07 | -1.11 | 41,405 | 2,604 | 4.94 | 1.10 |
| 2020-07-23 | 6.34 | 6.39 | 6.16 | 6.28 | -0.11 | -1.72 | 33,578 | 2,106 | 3.60 | 0.90 |
| 2020-07-22 | 6.49 | 6.49 | 6.36 | 6.39 | -0.10 | -1.54 | 30,332 | 1,946 | 2.00 | 0.81 |
| 2020-07-21 | 6.61 | 6.62 | 6.41 | 6.49 | -0.15 | -2.26 | 46,858 | 3,041 | 3.16 | 1.25 |
| 2020-07-20 | 6.48 | 6.70 | 6.42 | 6.64 | 0.04 | 0.61 | 72,911 | 4,786 | 4.24 | 1.94 |
| 2020-07-17 | 6.03 | 6.63 | 6.01 | 6.60 | 0.57 | 9.45 | 117,850 | 7,575 | 10.28 | 3.14 |
| 2020-07-16 | 6.23 | 6.28 | 6.00 | 6.03 | -0.16 | -2.58 | 32,107 | 1,978 | 4.52 | 0.86 |
| 2020-07-15 | 6.37 | 6.42 | 6.18 | 6.19 | -0.25 | -3.88 | 43,325 | 2,720 | 3.73 | 1.16 |
| 2020-07-14 | 6.27 | 6.46 | 6.18 | 6.44 | 0.15 | 2.38 | 63,778 | 4,023 | 4.45 | 1.70 |
| 2020-07-13 | 6.14 | 6.37 | 6.11 | 6.29 | 0.10 | 1.62 | 51,627 | 3,227 | 4.20 | 1.38 |
| 2020-07-10 | 6.30 | 6.37 | 6.18 | 6.19 | -0.17 | -2.67 | 43,671 | 2,738 | 2.99 | 1.16 |
| 2020-07-09 | 6.22 | 6.48 | 6.18 | 6.36 | 0.13 | 2.09 | 66,750 | 4,230 | 4.82 | 1.78 |
| 2020-07-08 | 6.13 | 6.36 | 6.08 | 6.23 | 0.07 | 1.14 | 45,001 | 2,796 | 4.55 | 1.20 |
| 2020-07-07 | 6.01 | 6.58 | 5.99 | 6.16 | 0.16 | 2.67 | 88,391 | 5,555 | 9.83 | 2.36 |
| 2020-07-06 | 5.86 | 6.03 | 5.80 | 6.00 | 0.08 | 1.35 | 69,974 | 4,155 | 3.89 | 1.87 |
| 2020-07-03 | 5.88 | 5.94 | 5.84 | 5.92 | 0.06 | 1.02 | 36,266 | 2,132 | 1.71 | 0.97 |
| 2020-07-02 | 5.86 | 5.94 | 5.80 | 5.86 | -0.01 | -0.17 | 41,434 | 2,430 | 2.39 | 1.11 |
| 2020-07-01 | 5.70 | 5.99 | 5.65 | 5.87 | 0.16 | 2.80 | 57,812 | 3,358 | 5.95 | 1.54 |
