圣龙股份（603178）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(%)
2020-02-21	10.46	11.02	10.45	10.63	0.23	2.21	106,223	11,330	5.48	20.84
2020-02-20	10.29	10.55	10.28	10.40	0.09	0.87	57,156	5,953	2.62	11.22
2020-02-19	10.52	10.72	10.08	10.31	-0.18	-1.72	66,245	6,924	6.10	13.00
2020-02-18	10.51	10.53	10.16	10.49	0.25	2.44	59,018	6,120	3.61	11.58
2020-02-17	9.71	10.37	9.71	10.24	0.45	4.60	66,895	6,799	6.74	13.13
2020-02-14	9.92	10.13	9.75	9.79	-0.14	-1.41	37,299	3,708	3.83	7.32
2020-02-13	10.02	10.13	9.88	9.93	-0.20	-1.97	52,283	5,223	2.47	10.26
2020-02-12	10.18	10.29	9.96	10.13	-0.09	-0.88	68,486	6,926	3.23	13.44
2020-02-11	10.05	10.29	10.01	10.22	0.10	0.99	42,913	4,367	2.77	8.42
2020-02-10	10.02	10.30	10.00	10.12	0.09	0.90	43,525	4,411	2.99	8.54
2020-02-07	10.09	10.40	9.76	10.03	-0.06	-0.59	63,605	6,347	6.34	12.48
2020-02-06	9.47	10.25	9.47	10.09	0.58	6.10	94,618	9,412	8.20	18.57
2020-02-05	8.92	9.78	8.92	9.51	0.59	6.61	85,646	8,091	9.64	16.81
2020-02-04	8.49	9.14	8.49	8.92	-0.51	-5.41	76,552	6,791	6.89	15.02
2020-02-03	9.43	9.43	9.43	9.43	-1.05	-10.02	13,489	1,272	0.00	2.65
2020-01-23	10.92	11.10	10.26	10.48	-0.44	-4.03	61,347	6,559	7.69	12.04
2020-01-22	11.01	11.16	10.67	10.92	-0.36	-3.19	65,150	7,111	4.34	12.78
2020-01-21	11.53	11.76	11.13	11.28	-0.35	-3.01	80,681	9,216	5.42	15.83
2020-01-20	12.03	12.08	11.32	11.63	-0.39	-3.24	90,997	10,562	6.32	17.86
2020-01-17	12.37	12.60	11.98	12.02	-0.84	-6.53	121,009	14,811	4.82	23.74
2020-01-16	12.50	14.00	12.15	12.86	-0.59	-4.39	199,323	25,450	13.75	39.11
2020-01-15	13.45	13.45	13.45	13.45	-1.49	-9.97	10,224	1,375	0.00	2.01
2020-01-14	16.22	16.22	14.94	14.94	-1.66	-10.00	63,548	9,623	7.71	12.47
2020-01-13	18.10	18.72	16.25	16.60	-1.23	-6.90	349,488	62,068	13.85	68.58
2020-01-10	16.58	17.85	16.00	17.83	1.60	9.86	78,434	13,520	11.40	15.39
2020-01-09	15.05	16.23	14.87	16.23	1.48	10.03	91,775	14,413	9.22	18.01
2020-01-08	15.16	15.55	14.53	14.75	-0.38	-2.51	54,418	8,139	6.74	10.68
2020-01-07	15.15	15.88	14.43	15.13	-0.05	-0.33	88,313	13,212	9.55	17.33
2020-01-06	14.10	15.20	13.76	15.18	0.71	4.91	107,052	15,649	9.95	21.01
2020-01-03	13.53	14.47	13.35	14.47	1.32	10.04	140,906	20,060	8.52	27.65
2020-01-02	12.13	13.15	12.00	13.15	1.20	10.04	117,151	15,032	9.62	22.99

起始日期	上市日
截止日期	今日

圣龙股份 (603178)

圣龙股份(603178) 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