北京城乡(600861) 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(%) |
| 2019-11-15 | 8.82 | 8.90 | 8.70 | 8.71 | -0.11 | -1.25 | 6,913 | 606 | 2.27 | 0.22 |
| 2019-11-14 | 8.84 | 8.91 | 8.70 | 8.82 | 0.06 | 0.68 | 11,282 | 992 | 2.40 | 0.36 |
| 2019-11-13 | 8.90 | 8.97 | 8.68 | 8.76 | -0.24 | -2.67 | 12,069 | 1,058 | 3.22 | 0.38 |
| 2019-11-12 | 8.99 | 9.08 | 8.66 | 9.00 | 0.22 | 2.51 | 18,945 | 1,678 | 4.78 | 0.60 |
| 2019-11-11 | 9.11 | 9.14 | 8.55 | 8.78 | -0.40 | -4.36 | 20,084 | 1,773 | 6.43 | 0.63 |
| 2019-11-08 | 9.01 | 9.30 | 9.00 | 9.18 | 0.18 | 2.00 | 12,338 | 1,136 | 3.33 | 0.39 |
| 2019-11-07 | 9.10 | 9.20 | 8.97 | 9.00 | -0.17 | -1.85 | 22,368 | 2,026 | 2.51 | 0.71 |
| 2019-11-06 | 9.17 | 9.36 | 9.08 | 9.17 | 0.00 | 0.00 | 15,125 | 1,395 | 3.05 | 0.48 |
| 2019-11-05 | 9.20 | 9.32 | 9.15 | 9.17 | -0.15 | -1.61 | 7,943 | 731 | 1.82 | 0.25 |
| 2019-11-04 | 9.17 | 9.36 | 9.17 | 9.32 | 0.11 | 1.19 | 11,204 | 1,043 | 2.06 | 0.35 |
| 2019-11-01 | 9.23 | 9.24 | 9.04 | 9.21 | 0.01 | 0.11 | 7,661 | 701 | 2.17 | 0.24 |
| 2019-10-31 | 9.29 | 9.29 | 9.09 | 9.20 | 0.04 | 0.44 | 13,818 | 1,264 | 2.18 | 0.44 |
| 2019-10-30 | 9.43 | 9.43 | 8.93 | 9.16 | -0.28 | -2.97 | 24,274 | 2,224 | 5.30 | 0.77 |
| 2019-10-29 | 9.53 | 9.61 | 9.41 | 9.44 | -0.16 | -1.67 | 9,518 | 903 | 2.08 | 0.30 |
| 2019-10-28 | 9.55 | 9.65 | 9.40 | 9.60 | 0.07 | 0.73 | 12,475 | 1,194 | 2.62 | 0.39 |
| 2019-10-25 | 9.64 | 9.64 | 9.49 | 9.53 | -0.05 | -0.52 | 5,173 | 493 | 1.57 | 0.16 |
| 2019-10-24 | 9.58 | 9.65 | 9.52 | 9.58 | 0.04 | 0.42 | 4,552 | 436 | 1.36 | 0.14 |
| 2019-10-23 | 9.80 | 9.80 | 9.46 | 9.54 | -0.16 | -1.65 | 10,122 | 969 | 3.51 | 0.32 |
| 2019-10-22 | 9.70 | 9.72 | 9.59 | 9.70 | 0.08 | 0.83 | 8,849 | 854 | 1.35 | 0.28 |
| 2019-10-21 | 9.70 | 9.79 | 9.51 | 9.62 | -0.08 | -0.82 | 13,939 | 1,341 | 2.89 | 0.44 |
| 2019-10-18 | 9.94 | 9.94 | 9.66 | 9.70 | -0.16 | -1.62 | 12,512 | 1,221 | 2.84 | 0.39 |
| 2019-10-17 | 9.89 | 9.99 | 9.67 | 9.86 | -0.03 | -0.30 | 16,013 | 1,573 | 3.24 | 0.51 |
| 2019-10-16 | 10.10 | 10.10 | 9.87 | 9.89 | -0.14 | -1.40 | 13,562 | 1,351 | 2.29 | 0.43 |
| 2019-10-15 | 10.12 | 10.25 | 9.94 | 10.03 | -0.14 | -1.38 | 20,278 | 2,051 | 3.05 | 0.64 |
| 2019-10-14 | 10.02 | 10.25 | 10.02 | 10.17 | 0.20 | 2.01 | 15,270 | 1,546 | 2.31 | 0.48 |
| 2019-10-11 | 10.10 | 10.20 | 9.95 | 9.97 | -0.13 | -1.29 | 10,413 | 1,042 | 2.48 | 0.33 |
| 2019-10-10 | 10.14 | 10.19 | 10.05 | 10.10 | -0.04 | -0.39 | 13,542 | 1,370 | 1.38 | 0.43 |
| 2019-10-09 | 9.73 | 10.16 | 9.66 | 10.14 | 0.40 | 4.11 | 30,253 | 3,014 | 5.13 | 0.95 |
| 2019-10-08 | 9.61 | 9.95 | 9.49 | 9.74 | 0.19 | 1.99 | 27,900 | 2,734 | 4.82 | 0.88 |
