小康股份(601127) 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(%) |
| 2021-03-04 | 21.18 | 22.37 | 20.90 | 22.37 | 2.03 | 9.98 | 506,695 | 111,563 | 7.23 | 5.33 |
| 2021-03-03 | 18.20 | 20.34 | 18.15 | 20.34 | 1.85 | 10.01 | 382,073 | 75,362 | 11.84 | 4.02 |
| 2021-03-02 | 19.11 | 19.58 | 18.12 | 18.49 | -0.98 | -5.03 | 401,074 | 75,295 | 7.50 | 4.22 |
| 2021-03-01 | 18.65 | 20.08 | 17.91 | 19.47 | 0.27 | 1.41 | 760,461 | 143,918 | 11.30 | 8.00 |
| 2021-02-26 | 17.22 | 19.34 | 17.22 | 19.20 | 1.62 | 9.22 | 787,175 | 148,257 | 12.06 | 8.28 |
| 2021-02-25 | 17.35 | 18.92 | 17.16 | 17.58 | -0.68 | -3.72 | 653,047 | 116,948 | 9.64 | 6.87 |
| 2021-02-24 | 16.70 | 18.26 | 16.70 | 18.26 | 1.66 | 10.00 | 781,173 | 140,406 | 9.40 | 8.21 |
| 2021-02-23 | 15.10 | 16.60 | 14.71 | 16.60 | 1.51 | 10.01 | 390,069 | 62,290 | 12.52 | 4.10 |
| 2021-02-22 | 15.80 | 16.32 | 14.81 | 15.09 | -0.55 | -3.52 | 578,661 | 89,261 | 9.65 | 6.08 |
| 2021-02-19 | 14.65 | 15.64 | 14.45 | 15.64 | 1.42 | 9.99 | 322,520 | 49,250 | 8.37 | 3.39 |
| 2021-02-18 | 13.05 | 14.52 | 13.05 | 14.22 | 1.01 | 7.65 | 445,532 | 61,969 | 11.13 | 4.68 |
| 2021-02-10 | 13.93 | 14.20 | 13.10 | 13.21 | -0.31 | -2.29 | 335,386 | 45,350 | 8.14 | 3.53 |
| 2021-02-09 | 13.36 | 13.55 | 13.01 | 13.52 | 0.17 | 1.27 | 259,713 | 34,749 | 4.04 | 2.73 |
| 2021-02-08 | 13.39 | 13.66 | 13.19 | 13.35 | 0.03 | 0.23 | 298,201 | 39,924 | 3.53 | 3.14 |
| 2021-02-05 | 14.22 | 14.32 | 13.30 | 13.32 | -0.80 | -5.67 | 299,279 | 41,269 | 7.22 | 3.15 |
| 2021-02-04 | 14.70 | 14.86 | 13.85 | 14.12 | -0.90 | -5.99 | 434,999 | 62,332 | 6.72 | 4.57 |
| 2021-02-03 | 15.25 | 15.75 | 14.66 | 15.02 | -0.28 | -1.83 | 515,332 | 78,631 | 7.12 | 5.42 |
| 2021-02-02 | 16.27 | 16.38 | 15.23 | 15.30 | -1.27 | -7.66 | 628,373 | 98,494 | 6.94 | 6.61 |
| 2021-02-01 | 16.57 | 17.47 | 16.57 | 16.57 | -1.84 | -9.99 | 483,166 | 80,610 | 4.89 | 5.08 |
| 2021-01-29 | 19.70 | 20.18 | 18.41 | 18.41 | -2.05 | -10.02 | 347,012 | 66,385 | 8.65 | 3.65 |
| 2021-01-28 | 18.60 | 20.46 | 18.06 | 20.46 | 1.86 | 10.00 | 901,194 | 177,469 | 12.90 | 9.48 |
| 2021-01-27 | 18.39 | 18.60 | 18.01 | 18.60 | 1.69 | 9.99 | 248,271 | 45,700 | 3.49 | 2.61 |
| 2021-01-26 | 16.90 | 16.91 | 15.58 | 16.91 | 1.54 | 10.02 | 674,835 | 111,263 | 8.65 | 7.10 |
| 2021-01-25 | 15.00 | 16.30 | 14.50 | 15.37 | 0.05 | 0.33 | 607,692 | 93,680 | 11.75 | 6.39 |
| 2021-01-22 | 13.72 | 15.32 | 13.61 | 15.32 | 1.39 | 9.98 | 519,501 | 77,403 | 12.28 | 5.46 |
| 2021-01-21 | 13.55 | 14.14 | 12.96 | 13.93 | 0.17 | 1.24 | 298,860 | 40,960 | 8.58 | 3.14 |
| 2021-01-20 | 13.45 | 14.32 | 13.35 | 13.76 | 0.28 | 2.08 | 253,698 | 35,174 | 7.20 | 2.67 |
| 2021-01-19 | 13.49 | 13.93 | 13.14 | 13.48 | 0.22 | 1.66 | 247,134 | 33,435 | 5.96 | 2.60 |
| 2021-01-18 | 13.32 | 13.57 | 13.01 | 13.26 | -0.14 | -1.04 | 200,719 | 26,771 | 4.18 | 2.11 |
| 2021-01-15 | 13.15 | 13.61 | 12.93 | 13.40 | 0.01 | 0.07 | 216,455 | 28,698 | 5.08 | 2.28 |
| 2021-01-14 | 14.00 | 14.23 | 13.33 | 13.39 | -1.01 | -7.01 | 288,399 | 39,260 | 6.25 | 3.03 |
| 2021-01-13 | 14.70 | 15.27 | 14.17 | 14.40 | -0.38 | -2.57 | 285,324 | 41,823 | 7.44 | 3.00 |
| 2021-01-12 | 15.28 | 15.28 | 14.10 | 14.78 | -0.50 | -3.27 | 299,304 | 43,874 | 7.72 | 3.15 |
| 2021-01-11 | 15.55 | 16.12 | 15.18 | 15.28 | -0.36 | -2.30 | 292,718 | 45,521 | 6.01 | 3.08 |
| 2021-01-08 | 16.51 | 16.59 | 15.50 | 15.64 | -0.31 | -1.94 | 331,876 | 52,853 | 6.83 | 3.49 |
| 2021-01-07 | 15.57 | 16.48 | 15.06 | 15.95 | 0.27 | 1.72 | 430,656 | 68,148 | 9.06 | 4.53 |
| 2021-01-06 | 15.83 | 16.80 | 15.56 | 15.68 | -0.87 | -5.26 | 512,628 | 81,508 | 7.49 | 5.39 |
| 2021-01-05 | 17.90 | 18.60 | 16.50 | 16.55 | -0.64 | -3.72 | 763,977 | 132,575 | 12.22 | 8.03 |
| 2021-01-04 | 16.54 | 18.19 | 15.98 | 17.19 | 0.11 | 0.64 | 873,242 | 149,461 | 12.94 | 9.36 |
