花王股份(603007) 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(%) |
| 2021-01-26 | 4.98 | 4.98 | 4.80 | 4.80 | -0.22 | -4.38 | 31,479 | 1,531 | 3.59 | 0.94 |
| 2021-01-25 | 5.38 | 5.56 | 4.99 | 5.02 | -0.21 | -4.02 | 36,897 | 1,892 | 10.90 | 1.11 |
| 2021-01-22 | 5.69 | 5.70 | 5.23 | 5.23 | -0.43 | -7.60 | 53,345 | 2,888 | 8.30 | 1.60 |
| 2021-01-21 | 5.40 | 5.75 | 5.35 | 5.66 | 0.28 | 5.20 | 55,624 | 3,115 | 7.43 | 1.67 |
| 2021-01-20 | 5.11 | 5.58 | 5.11 | 5.38 | 0.26 | 5.08 | 59,259 | 3,183 | 9.18 | 1.78 |
| 2021-01-19 | 5.03 | 5.25 | 4.98 | 5.12 | 0.11 | 2.20 | 32,064 | 1,642 | 5.39 | 0.96 |
| 2021-01-18 | 4.84 | 5.13 | 4.79 | 5.01 | 0.21 | 4.38 | 37,543 | 1,881 | 7.08 | 1.13 |
| 2021-01-15 | 4.56 | 4.85 | 4.56 | 4.80 | 0.25 | 5.49 | 36,907 | 1,746 | 6.37 | 1.11 |
| 2021-01-14 | 4.51 | 4.61 | 4.34 | 4.55 | 0.01 | 0.22 | 22,040 | 998 | 5.95 | 0.66 |
| 2021-01-13 | 4.70 | 4.70 | 4.47 | 4.54 | -0.15 | -3.20 | 24,429 | 1,110 | 4.90 | 0.73 |
| 2021-01-12 | 4.75 | 4.81 | 4.63 | 4.69 | -0.06 | -1.26 | 19,305 | 905 | 3.79 | 0.58 |
| 2021-01-11 | 4.91 | 4.94 | 4.68 | 4.75 | -0.13 | -2.66 | 25,894 | 1,237 | 5.33 | 0.78 |
| 2021-01-08 | 4.75 | 4.94 | 4.68 | 4.88 | 0.02 | 0.41 | 25,702 | 1,236 | 5.35 | 0.77 |
| 2021-01-07 | 5.13 | 5.14 | 4.78 | 4.86 | -0.27 | -5.26 | 33,873 | 1,666 | 7.02 | 1.02 |
| 2021-01-06 | 5.34 | 5.36 | 5.11 | 5.13 | -0.24 | -4.47 | 30,034 | 1,567 | 4.66 | 0.90 |
| 2021-01-05 | 5.35 | 5.38 | 5.32 | 5.37 | 0.03 | 0.56 | 20,567 | 1,100 | 1.12 | 0.62 |
| 2021-01-04 | 5.36 | 5.37 | 5.31 | 5.34 | -0.01 | -0.19 | 18,638 | 994 | 1.12 | 0.56 |
