轻纺城(600790) 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(%) |
| 2020-09-22 | 3.30 | 3.31 | 3.27 | 3.28 | -0.04 | -1.20 | 76,488 | 2,516 | 1.20 | 0.52 |
| 2020-09-21 | 3.33 | 3.34 | 3.30 | 3.32 | -0.01 | -0.30 | 69,376 | 2,302 | 1.20 | 0.47 |
| 2020-09-18 | 3.29 | 3.35 | 3.28 | 3.33 | 0.04 | 1.22 | 88,543 | 2,938 | 2.13 | 0.60 |
| 2020-09-17 | 3.30 | 3.31 | 3.28 | 3.29 | -0.01 | -0.30 | 71,459 | 2,352 | 0.91 | 0.49 |
| 2020-09-16 | 3.30 | 3.32 | 3.28 | 3.30 | 0.00 | 0.00 | 68,340 | 2,254 | 1.21 | 0.47 |
| 2020-09-15 | 3.33 | 3.34 | 3.29 | 3.30 | -0.03 | -0.90 | 63,462 | 2,098 | 1.50 | 0.43 |
| 2020-09-14 | 3.32 | 3.33 | 3.29 | 3.33 | 0.02 | 0.60 | 81,949 | 2,713 | 1.21 | 0.56 |
| 2020-09-11 | 3.30 | 3.32 | 3.28 | 3.31 | 0.01 | 0.30 | 87,380 | 2,884 | 1.21 | 0.60 |
| 2020-09-10 | 3.41 | 3.43 | 3.28 | 3.30 | -0.10 | -2.94 | 158,850 | 5,354 | 4.41 | 1.08 |
| 2020-09-09 | 3.35 | 3.44 | 3.34 | 3.40 | 0.04 | 1.19 | 245,238 | 8,306 | 2.98 | 1.67 |
| 2020-09-08 | 3.30 | 3.36 | 3.27 | 3.36 | 0.06 | 1.82 | 153,500 | 5,102 | 2.73 | 1.05 |
| 2020-09-07 | 3.34 | 3.37 | 3.29 | 3.30 | -0.04 | -1.20 | 124,780 | 4,153 | 2.40 | 0.85 |
| 2020-09-04 | 3.33 | 3.35 | 3.31 | 3.34 | -0.02 | -0.60 | 97,463 | 3,239 | 1.19 | 0.66 |
| 2020-09-03 | 3.39 | 3.40 | 3.35 | 3.36 | -0.03 | -0.89 | 94,267 | 3,177 | 1.47 | 0.64 |
| 2020-09-02 | 3.41 | 3.42 | 3.37 | 3.39 | -0.02 | -0.59 | 98,844 | 3,351 | 1.47 | 0.67 |
| 2020-09-01 | 3.40 | 3.42 | 3.38 | 3.41 | 0.00 | 0.00 | 109,702 | 3,728 | 1.17 | 0.75 |
| 2020-08-31 | 3.42 | 3.46 | 3.41 | 3.41 | -0.01 | -0.29 | 114,335 | 3,925 | 1.46 | 0.78 |
| 2020-08-28 | 3.37 | 3.43 | 3.36 | 3.42 | 0.04 | 1.18 | 97,246 | 3,302 | 2.07 | 0.66 |
| 2020-08-27 | 3.36 | 3.39 | 3.34 | 3.38 | 0.01 | 0.30 | 85,314 | 2,878 | 1.48 | 0.58 |
| 2020-08-26 | 3.41 | 3.43 | 3.36 | 3.37 | -0.07 | -2.03 | 127,343 | 4,324 | 2.03 | 0.87 |
| 2020-08-25 | 3.49 | 3.51 | 3.42 | 3.44 | -0.05 | -1.43 | 127,531 | 4,416 | 2.58 | 0.87 |
| 2020-08-24 | 3.45 | 3.53 | 3.41 | 3.49 | 0.05 | 1.45 | 144,573 | 5,011 | 3.49 | 0.99 |
| 2020-08-21 | 3.47 | 3.48 | 3.42 | 3.44 | -0.03 | -0.86 | 141,548 | 4,880 | 1.73 | 0.97 |
| 2020-08-20 | 3.53 | 3.54 | 3.44 | 3.47 | -0.05 | -1.42 | 229,214 | 8,008 | 2.84 | 1.56 |
| 2020-08-19 | 3.50 | 3.63 | 3.48 | 3.52 | 0.06 | 1.73 | 514,209 | 18,260 | 4.34 | 3.51 |
| 2020-08-18 | 3.47 | 3.48 | 3.42 | 3.46 | 0.00 | 0.00 | 145,839 | 5,026 | 1.73 | 1.00 |
| 2020-08-17 | 3.45 | 3.48 | 3.43 | 3.46 | 0.02 | 0.58 | 137,973 | 4,770 | 1.45 | 0.94 |
| 2020-08-14 | 3.42 | 3.45 | 3.39 | 3.44 | 0.01 | 0.29 | 124,794 | 4,269 | 1.75 | 0.85 |
| 2020-08-13 | 3.41 | 3.48 | 3.40 | 3.43 | 0.01 | 0.29 | 190,903 | 6,569 | 2.34 | 1.30 |
| 2020-08-12 | 3.36 | 3.42 | 3.34 | 3.42 | 0.05 | 1.48 | 134,390 | 4,527 | 2.37 | 0.92 |
| 2020-08-11 | 3.44 | 3.44 | 3.37 | 3.37 | -0.07 | -2.03 | 135,281 | 4,615 | 2.03 | 0.92 |
| 2020-08-10 | 3.37 | 3.44 | 3.35 | 3.44 | 0.07 | 2.08 | 191,592 | 6,533 | 2.67 | 1.31 |
| 2020-08-07 | 3.42 | 3.42 | 3.34 | 3.37 | -0.06 | -1.75 | 142,196 | 4,791 | 2.33 | 0.97 |
| 2020-08-06 | 3.45 | 3.46 | 3.38 | 3.43 | -0.02 | -0.58 | 115,852 | 3,952 | 2.32 | 0.79 |
| 2020-08-05 | 3.42 | 3.46 | 3.40 | 3.45 | 0.03 | 0.88 | 135,280 | 4,648 | 1.75 | 0.92 |
| 2020-08-04 | 3.39 | 3.43 | 3.38 | 3.42 | 0.03 | 0.89 | 144,099 | 4,915 | 1.47 | 0.98 |
| 2020-08-03 | 3.32 | 3.40 | 3.31 | 3.39 | 0.09 | 2.73 | 144,105 | 4,856 | 2.73 | 0.98 |
| 2020-07-31 | 3.29 | 3.33 | 3.27 | 3.30 | 0.00 | 0.00 | 93,791 | 3,096 | 1.82 | 0.64 |
| 2020-07-30 | 3.33 | 3.35 | 3.29 | 3.30 | -0.02 | -0.60 | 71,389 | 2,367 | 1.81 | 0.49 |
| 2020-07-29 | 3.27 | 3.32 | 3.24 | 3.32 | 0.05 | 1.53 | 86,439 | 2,846 | 2.45 | 0.59 |
| 2020-07-28 | 3.27 | 3.30 | 3.25 | 3.27 | 0.02 | 0.62 | 66,636 | 2,183 | 1.54 | 0.45 |
| 2020-07-27 | 3.31 | 3.32 | 3.23 | 3.25 | -0.04 | -1.22 | 99,241 | 3,237 | 2.74 | 0.68 |
| 2020-07-24 | 3.40 | 3.45 | 3.29 | 3.29 | -0.11 | -3.24 | 159,153 | 5,350 | 4.71 | 1.09 |
| 2020-07-23 | 3.39 | 3.42 | 3.31 | 3.40 | 0.00 | 0.00 | 140,098 | 4,710 | 3.24 | 0.96 |
| 2020-07-22 | 3.42 | 3.45 | 3.39 | 3.40 | -0.02 | -0.58 | 118,283 | 4,044 | 1.75 | 0.81 |
| 2020-07-21 | 3.42 | 3.47 | 3.39 | 3.42 | 0.01 | 0.29 | 133,621 | 4,569 | 2.35 | 0.91 |
| 2020-07-20 | 3.32 | 3.43 | 3.32 | 3.41 | 0.11 | 3.33 | 162,679 | 5,491 | 3.33 | 1.11 |
| 2020-07-17 | 3.32 | 3.35 | 3.28 | 3.30 | 0.00 | 0.00 | 129,995 | 4,308 | 2.12 | 0.89 |
| 2020-07-16 | 3.41 | 3.43 | 3.29 | 3.30 | -0.12 | -3.51 | 208,793 | 7,040 | 4.09 | 1.42 |
| 2020-07-15 | 3.48 | 3.51 | 3.40 | 3.42 | -0.04 | -1.16 | 227,923 | 7,844 | 3.18 | 1.56 |
| 2020-07-14 | 3.53 | 3.55 | 3.42 | 3.46 | -0.07 | -1.98 | 267,551 | 9,308 | 3.68 | 1.83 |
| 2020-07-13 | 3.46 | 3.54 | 3.45 | 3.53 | 0.07 | 2.02 | 263,418 | 9,225 | 2.60 | 1.80 |
| 2020-07-10 | 3.46 | 3.54 | 3.41 | 3.46 | -0.02 | -0.57 | 318,227 | 11,054 | 3.74 | 2.17 |
| 2020-07-09 | 3.43 | 3.52 | 3.43 | 3.48 | 0.05 | 1.46 | 361,240 | 12,557 | 2.62 | 2.46 |
| 2020-07-08 | 3.35 | 3.47 | 3.33 | 3.43 | 0.09 | 2.69 | 321,259 | 10,937 | 4.19 | 2.19 |
| 2020-07-07 | 3.43 | 3.45 | 3.33 | 3.34 | -0.01 | -0.30 | 345,987 | 11,706 | 3.58 | 2.36 |
| 2020-07-06 | 3.20 | 3.37 | 3.20 | 3.35 | 0.15 | 4.69 | 356,123 | 11,738 | 5.31 | 2.43 |
| 2020-07-03 | 3.18 | 3.21 | 3.17 | 3.20 | 0.03 | 0.95 | 171,052 | 5,452 | 1.26 | 1.17 |
| 2020-07-02 | 3.12 | 3.18 | 3.12 | 3.17 | 0.05 | 1.60 | 152,533 | 4,812 | 1.92 | 1.04 |
| 2020-07-01 | 3.11 | 3.12 | 3.09 | 3.12 | 0.01 | 0.32 | 92,495 | 2,874 | 0.96 | 0.63 |
