哈投股份(600864) 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(%) |
| 2019-07-19 | 6.75 | 6.94 | 6.75 | 6.84 | 0.13 | 1.94 | 291,075 | 19,953 | 2.83 | 1.84 |
| 2019-07-18 | 6.83 | 6.85 | 6.66 | 6.71 | -0.18 | -2.61 | 236,228 | 15,960 | 2.76 | 1.50 |
| 2019-07-17 | 6.89 | 6.94 | 6.85 | 6.89 | -0.02 | -0.29 | 233,434 | 16,085 | 1.30 | 1.48 |
| 2019-07-16 | 6.93 | 6.99 | 6.87 | 6.91 | -0.26 | -3.63 | 464,913 | 32,187 | 1.67 | 2.95 |
| 2019-07-15 | 6.96 | 7.36 | 6.86 | 7.17 | 0.20 | 2.87 | 455,744 | 32,498 | 7.17 | 2.89 |
| 2019-07-12 | 6.93 | 7.04 | 6.85 | 6.97 | 0.01 | 0.14 | 275,137 | 19,184 | 2.73 | 1.74 |
| 2019-07-11 | 6.90 | 7.14 | 6.83 | 6.96 | 0.14 | 2.05 | 453,762 | 31,740 | 4.55 | 2.88 |
| 2019-07-10 | 6.99 | 7.03 | 6.80 | 6.82 | -0.23 | -3.26 | 316,264 | 21,871 | 3.26 | 2.00 |
| 2019-07-09 | 7.07 | 7.14 | 6.82 | 7.05 | -0.05 | -0.70 | 425,659 | 29,709 | 4.51 | 2.70 |
| 2019-07-08 | 7.40 | 7.40 | 6.98 | 7.10 | -0.45 | -5.96 | 545,530 | 39,178 | 5.56 | 3.46 |
| 2019-07-05 | 7.50 | 7.57 | 7.43 | 7.55 | 0.03 | 0.40 | 255,386 | 19,161 | 1.86 | 1.62 |
| 2019-07-04 | 7.60 | 7.67 | 7.44 | 7.52 | -0.06 | -0.79 | 335,707 | 25,331 | 3.03 | 2.13 |
| 2019-07-03 | 7.79 | 7.79 | 7.48 | 7.58 | -0.22 | -2.82 | 479,387 | 36,315 | 3.97 | 3.04 |
| 2019-07-02 | 7.88 | 7.92 | 7.76 | 7.80 | -0.13 | -1.64 | 461,197 | 36,070 | 2.02 | 2.92 |
| 2019-07-01 | 8.17 | 8.17 | 7.85 | 7.93 | 0.13 | 1.67 | 881,764 | 70,151 | 4.10 | 5.59 |
