碳元科技(603133) 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(%) |
| 2020-06-01 | 17.72 | 19.15 | 17.72 | 18.80 | 1.09 | 6.15 | 94,216 | 17,502 | 8.07 | 4.51 |
| 2020-05-29 | 18.05 | 18.35 | 17.56 | 17.71 | -0.57 | -3.12 | 54,554 | 9,705 | 4.32 | 2.61 |
| 2020-05-28 | 18.94 | 19.25 | 17.87 | 18.28 | -0.14 | -0.76 | 77,981 | 14,370 | 7.49 | 3.73 |
| 2020-05-27 | 17.97 | 18.77 | 17.96 | 18.42 | 0.48 | 2.68 | 71,198 | 13,067 | 4.52 | 3.41 |
| 2020-05-26 | 16.81 | 18.23 | 16.81 | 17.94 | 1.15 | 6.85 | 44,783 | 7,967 | 8.46 | 2.14 |
| 2020-05-25 | 17.16 | 17.34 | 16.63 | 16.79 | -0.52 | -3.00 | 21,769 | 3,666 | 4.10 | 1.04 |
| 2020-05-22 | 17.60 | 17.75 | 16.55 | 17.31 | -0.53 | -2.97 | 28,209 | 4,907 | 6.73 | 1.35 |
| 2020-05-21 | 17.76 | 18.43 | 17.60 | 17.84 | 0.00 | 0.00 | 50,393 | 9,056 | 4.65 | 2.41 |
| 2020-05-20 | 17.88 | 18.07 | 17.64 | 17.84 | 0.02 | 0.11 | 26,966 | 4,806 | 2.41 | 1.29 |
| 2020-05-19 | 17.80 | 17.97 | 17.75 | 17.82 | 0.11 | 0.62 | 20,764 | 3,702 | 1.24 | 0.99 |
| 2020-05-18 | 17.98 | 18.24 | 17.66 | 17.71 | -0.39 | -2.15 | 36,058 | 6,446 | 3.20 | 1.73 |
| 2020-05-15 | 18.21 | 18.39 | 17.92 | 18.10 | -0.05 | -0.28 | 31,630 | 5,737 | 2.59 | 1.51 |
| 2020-05-14 | 18.01 | 18.39 | 17.90 | 18.15 | -0.03 | -0.17 | 37,737 | 6,845 | 2.70 | 1.81 |
| 2020-05-13 | 17.80 | 18.50 | 17.66 | 18.18 | 0.38 | 2.13 | 55,727 | 10,085 | 4.72 | 2.67 |
| 2020-05-12 | 18.12 | 18.17 | 17.56 | 17.80 | -0.21 | -1.17 | 29,837 | 5,311 | 3.39 | 1.43 |
| 2020-05-11 | 18.20 | 18.22 | 17.81 | 18.01 | 0.01 | 0.06 | 38,300 | 6,897 | 2.28 | 1.83 |
| 2020-05-08 | 17.52 | 18.15 | 17.52 | 18.00 | 0.55 | 3.15 | 55,011 | 9,840 | 3.61 | 2.63 |
| 2020-05-07 | 17.30 | 17.84 | 17.20 | 17.45 | 0.15 | 0.87 | 47,548 | 8,319 | 3.70 | 2.28 |
| 2020-05-06 | 16.63 | 17.33 | 16.62 | 17.30 | 0.57 | 3.41 | 42,862 | 7,312 | 4.24 | 2.05 |
| 2020-04-30 | 16.02 | 16.91 | 16.02 | 16.73 | 0.84 | 5.29 | 49,740 | 8,216 | 5.60 | 2.38 |
| 2020-04-29 | 15.84 | 16.26 | 15.76 | 15.89 | -0.05 | -0.31 | 30,827 | 4,916 | 3.14 | 1.48 |
| 2020-04-28 | 16.79 | 16.79 | 15.70 | 15.94 | -0.77 | -4.61 | 37,935 | 6,114 | 6.52 | 1.82 |
| 2020-04-27 | 17.05 | 17.08 | 16.56 | 16.71 | -0.34 | -1.99 | 32,057 | 5,363 | 3.05 | 1.53 |
| 2020-04-24 | 17.09 | 17.21 | 16.58 | 17.05 | -0.04 | -0.23 | 34,261 | 5,795 | 3.69 | 1.64 |
| 2020-04-23 | 17.45 | 17.49 | 17.08 | 17.09 | -0.36 | -2.06 | 25,629 | 4,417 | 2.35 | 1.23 |
| 2020-04-22 | 17.21 | 17.49 | 17.15 | 17.45 | 0.08 | 0.46 | 22,582 | 3,915 | 1.96 | 1.08 |
| 2020-04-21 | 17.52 | 17.56 | 17.15 | 17.37 | -0.27 | -1.53 | 30,379 | 5,265 | 2.32 | 1.45 |
| 2020-04-20 | 17.70 | 17.79 | 17.43 | 17.64 | -0.06 | -0.34 | 28,233 | 4,969 | 2.03 | 1.35 |
| 2020-04-17 | 17.79 | 18.15 | 17.66 | 17.70 | 0.11 | 0.63 | 36,170 | 6,471 | 2.79 | 1.73 |
| 2020-04-16 | 17.60 | 17.69 | 17.40 | 17.59 | -0.09 | -0.51 | 20,201 | 3,543 | 1.64 | 0.97 |
| 2020-04-15 | 18.01 | 18.25 | 17.40 | 17.68 | -0.30 | -1.67 | 41,529 | 7,432 | 4.73 | 1.99 |
| 2020-04-14 | 17.57 | 17.98 | 17.55 | 17.98 | 0.51 | 2.92 | 23,787 | 4,234 | 2.46 | 1.14 |
| 2020-04-13 | 17.59 | 17.65 | 17.00 | 17.47 | -0.31 | -1.74 | 23,522 | 4,096 | 3.66 | 1.13 |
| 2020-04-10 | 18.37 | 18.47 | 17.60 | 17.78 | -0.60 | -3.26 | 34,598 | 6,200 | 4.73 | 1.66 |
| 2020-04-09 | 18.45 | 18.65 | 18.32 | 18.38 | 0.06 | 0.33 | 34,557 | 6,379 | 1.80 | 1.65 |
| 2020-04-08 | 18.07 | 18.63 | 17.92 | 18.32 | 0.26 | 1.44 | 49,547 | 9,098 | 3.93 | 2.37 |
| 2020-04-07 | 17.69 | 18.22 | 17.57 | 18.06 | 0.73 | 4.21 | 52,664 | 9,463 | 3.75 | 2.52 |
| 2020-04-03 | 17.74 | 17.92 | 17.16 | 17.33 | -0.54 | -3.02 | 62,442 | 10,873 | 4.25 | 2.99 |
| 2020-04-02 | 17.20 | 17.89 | 17.11 | 17.87 | 0.55 | 3.18 | 55,946 | 9,841 | 4.50 | 2.68 |
| 2020-04-01 | 17.64 | 17.90 | 17.27 | 17.32 | -0.15 | -0.86 | 34,291 | 6,011 | 3.61 | 1.64 |
