碳元科技（603133）历史交易数据_股票行情

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(%)
2019-11-19	19.80	20.20	19.72	20.03	0.15	0.75	85,272	17,011	2.41	7.61
2019-11-18	19.24	20.14	19.18	19.88	0.51	2.63	129,359	25,574	4.96	11.55
2019-11-15	18.47	20.21	18.47	19.37	1.00	5.44	138,379	26,805	9.47	12.36
2019-11-14	17.73	18.82	17.70	18.37	0.62	3.49	102,458	18,839	6.31	9.15
2019-11-13	17.22	17.99	16.92	17.75	0.47	2.72	62,018	10,909	6.19	5.54
2019-11-12	17.58	17.65	16.73	17.28	-0.30	-1.71	52,050	8,920	5.23	4.65
2019-11-11	17.98	18.38	17.55	17.58	-0.50	-2.77	49,106	8,823	4.59	4.39
2019-11-08	18.10	18.30	17.78	18.08	0.16	0.89	57,971	10,447	2.90	5.18
2019-11-07	17.90	18.25	17.58	17.92	-0.15	-0.83	57,328	10,284	3.71	5.12
2019-11-06	17.51	18.49	17.51	18.07	0.62	3.55	94,541	17,142	5.62	8.44
2019-11-05	17.55	17.73	17.28	17.45	-0.06	-0.34	55,049	9,658	2.57	4.92
2019-11-04	17.12	17.58	17.03	17.51	0.44	2.58	51,525	8,937	3.22	4.60
2019-11-01	17.01	17.35	16.98	17.07	0.04	0.23	38,331	6,572	2.17	3.42
2019-10-31	17.01	17.53	16.96	17.03	0.08	0.47	67,038	11,557	3.36	5.99
2019-10-30	17.02	17.10	16.72	16.95	-0.20	-1.17	57,033	9,631	2.22	5.09
2019-10-29	17.31	17.40	16.68	17.15	-0.14	-0.81	60,702	10,267	4.16	5.42
2019-10-28	17.20	17.45	17.08	17.29	0.04	0.23	69,345	11,981	2.14	6.19
2019-10-25	17.35	17.46	16.88	17.25	-0.25	-1.43	51,913	8,925	3.31	4.64
2019-10-24	17.62	17.84	16.95	17.50	0.08	0.46	66,220	11,510	5.11	5.91
2019-10-23	17.89	18.06	17.30	17.42	-0.16	-0.91	46,623	8,232	4.32	4.16
2019-10-22	17.09	17.85	17.06	17.58	0.67	3.96	58,979	10,304	4.67	5.27
2019-10-21	17.57	17.57	16.36	16.91	-0.66	-3.76	50,867	8,538	6.89	4.54
2019-10-18	18.50	18.68	17.28	17.57	-1.12	-5.99	76,209	13,663	7.49	6.81
2019-10-17	18.98	19.20	18.36	18.69	-0.48	-2.50	80,017	14,966	4.38	7.15
2019-10-16	18.36	19.40	18.35	19.17	0.81	4.41	104,294	19,786	5.72	9.31
2019-10-15	18.98	18.98	18.35	18.36	-0.84	-4.38	62,044	11,520	3.28	5.54
2019-10-14	18.06	19.26	17.91	19.20	1.43	8.05	140,474	26,244	7.60	12.54
2019-10-11	18.20	18.20	17.50	17.77	-0.28	-1.55	53,041	9,465	3.88	4.74
2019-10-10	18.06	18.31	17.82	18.05	0.05	0.28	56,565	10,210	2.72	5.05
2019-10-09	17.49	18.00	17.38	18.00	0.17	0.95	50,824	9,023	3.48	4.54
2019-10-08	17.76	18.18	17.25	17.83	0.11	0.62	46,971	8,316	5.25	4.19

起始日期	上市日
截止日期	今日

碳元科技 (603133)

碳元科技(603133) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值