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(%) |
| 2022-05-27 | 7.74 | 8.19 | 7.65 | 8.13 | 0.46 | 6.00 | 145,166 | 11,676 | 7.04 | 3.87 |
| 2022-05-26 | 7.74 | 7.75 | 7.48 | 7.67 | -0.04 | -0.52 | 53,136 | 4,052 | 3.50 | 1.42 |
| 2022-05-25 | 7.48 | 7.75 | 7.32 | 7.71 | 0.25 | 3.35 | 79,307 | 6,024 | 5.76 | 2.12 |
| 2022-05-24 | 7.88 | 7.95 | 7.45 | 7.46 | -0.48 | -6.05 | 77,873 | 5,991 | 6.30 | 2.08 |
| 2022-05-23 | 7.87 | 7.99 | 7.75 | 7.94 | 0.01 | 0.13 | 60,936 | 4,790 | 3.03 | 1.63 |
| 2022-05-20 | 8.00 | 8.00 | 7.80 | 7.93 | -0.09 | -1.12 | 97,541 | 7,692 | 2.49 | 2.60 |
| 2022-05-19 | 7.67 | 8.09 | 7.52 | 8.02 | 0.36 | 4.70 | 148,360 | 11,762 | 7.44 | 3.96 |
| 2022-05-18 | 7.34 | 7.80 | 7.28 | 7.66 | 0.34 | 4.64 | 107,065 | 8,147 | 7.10 | 2.86 |
| 2022-05-17 | 7.45 | 7.45 | 7.18 | 7.32 | -0.12 | -1.61 | 71,267 | 5,199 | 3.63 | 1.90 |
| 2022-05-16 | 7.45 | 7.61 | 7.39 | 7.44 | -0.07 | -0.93 | 73,248 | 5,476 | 2.93 | 1.95 |
| 2022-05-13 | 7.44 | 7.57 | 7.41 | 7.51 | 0.06 | 0.81 | 62,106 | 4,654 | 2.15 | 1.66 |
| 2022-05-12 | 7.30 | 7.59 | 7.27 | 7.45 | 0.08 | 1.09 | 82,289 | 6,105 | 4.34 | 2.19 |
| 2022-05-11 | 7.45 | 7.50 | 7.28 | 7.37 | -0.01 | -0.14 | 132,980 | 9,820 | 2.98 | 3.55 |
| 2022-05-10 | 6.85 | 7.56 | 6.81 | 7.38 | 0.38 | 5.43 | 166,326 | 12,139 | 10.71 | 4.44 |
| 2022-05-09 | 6.74 | 7.03 | 6.65 | 7.00 | 0.36 | 5.42 | 105,353 | 7,224 | 5.72 | 2.81 |
| 2022-05-06 | 6.40 | 6.73 | 6.31 | 6.64 | 0.14 | 2.15 | 73,742 | 4,832 | 6.46 | 1.97 |
| 2022-05-05 | 6.49 | 6.62 | 6.37 | 6.50 | -0.10 | -1.52 | 67,102 | 4,361 | 3.79 | 1.79 |
| 2022-04-29 | 6.29 | 6.63 | 6.23 | 6.60 | 0.37 | 5.94 | 80,254 | 5,205 | 6.42 | 2.14 |
| 2022-04-28 | 6.32 | 6.56 | 6.10 | 6.23 | -0.17 | -2.66 | 73,273 | 4,623 | 7.19 | 1.95 |
| 2022-04-27 | 6.11 | 6.43 | 6.02 | 6.40 | 0.21 | 3.39 | 72,539 | 4,522 | 6.62 | 1.93 |
| 2022-04-26 | 6.36 | 6.47 | 6.16 | 6.19 | -0.12 | -1.90 | 69,510 | 4,396 | 4.91 | 1.85 |
| 2022-04-25 | 6.88 | 6.88 | 6.28 | 6.31 | -0.61 | -8.82 | 104,557 | 6,812 | 8.67 | 2.79 |
| 2022-04-22 | 6.90 | 7.19 | 6.79 | 6.92 | -0.13 | -1.84 | 67,349 | 4,708 | 5.67 | 1.80 |
| 2022-04-21 | 7.41 | 7.48 | 7.01 | 7.05 | -0.44 | -5.87 | 100,453 | 7,202 | 6.28 | 2.68 |
| 2022-04-20 | 7.35 | 7.68 | 7.20 | 7.49 | 0.13 | 1.77 | 83,399 | 6,273 | 6.52 | 2.22 |
| 2022-04-19 | 7.38 | 7.61 | 7.23 | 7.36 | 0.06 | 0.82 | 67,101 | 4,972 | 5.21 | 1.79 |
| 2022-04-18 | 7.20 | 7.30 | 6.99 | 7.30 | 0.07 | 0.97 | 62,407 | 4,448 | 4.29 | 1.66 |
| 2022-04-15 | 7.69 | 7.69 | 7.17 | 7.23 | -0.44 | -5.74 | 115,799 | 8,450 | 6.78 | 3.09 |
| 2022-04-14 | 7.88 | 7.91 | 7.64 | 7.67 | -0.22 | -2.79 | 74,975 | 5,796 | 3.42 | 2.00 |
| 2022-04-13 | 8.00 | 8.15 | 7.86 | 7.89 | -0.16 | -1.99 | 67,617 | 5,381 | 3.60 | 1.80 |
| 2022-04-12 | 7.85 | 8.10 | 7.66 | 8.05 | 0.33 | 4.27 | 102,737 | 8,092 | 5.70 | 2.74 |
| 2022-04-11 | 8.20 | 8.25 | 7.65 | 7.72 | -0.65 | -7.77 | 139,329 | 11,000 | 7.17 | 3.72 |
| 2022-04-08 | 8.30 | 8.52 | 8.08 | 8.37 | -0.06 | -0.71 | 134,125 | 11,052 | 5.22 | 3.58 |
| 2022-04-07 | 8.26 | 8.95 | 8.25 | 8.43 | 0.11 | 1.32 | 164,261 | 14,169 | 8.41 | 4.38 |
| 2022-04-06 | 8.29 | 8.41 | 8.00 | 8.32 | -0.21 | -2.46 | 145,048 | 11,927 | 4.81 | 3.87 |
| 2022-04-01 | 8.35 | 8.61 | 8.19 | 8.53 | 0.18 | 2.16 | 173,093 | 14,627 | 5.03 | 4.62 |
进入关怀模式
