建研院(603183) 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(%) |
| 2021-10-22 | 5.47 | 5.53 | 5.35 | 5.36 | -0.12 | -2.19 | 46,815 | 2,539 | 3.28 | 1.19 |
| 2021-10-21 | 5.59 | 5.62 | 5.45 | 5.48 | -0.09 | -1.62 | 42,596 | 2,361 | 3.05 | 1.08 |
| 2021-10-20 | 5.73 | 5.74 | 5.53 | 5.57 | -0.19 | -3.30 | 94,825 | 5,318 | 3.65 | 2.41 |
| 2021-10-19 | 5.48 | 5.80 | 5.45 | 5.76 | 0.29 | 5.30 | 149,858 | 8,539 | 6.40 | 3.80 |
| 2021-10-18 | 5.46 | 5.49 | 5.41 | 5.47 | 0.03 | 0.55 | 37,045 | 2,021 | 1.47 | 0.94 |
| 2021-10-15 | 5.49 | 5.49 | 5.41 | 5.44 | -0.05 | -0.91 | 38,996 | 2,126 | 1.46 | 0.99 |
| 2021-10-14 | 5.40 | 5.53 | 5.34 | 5.49 | 0.12 | 2.23 | 54,394 | 2,964 | 3.54 | 1.38 |
| 2021-10-13 | 5.43 | 5.46 | 5.30 | 5.37 | -0.05 | -0.92 | 85,719 | 4,596 | 2.95 | 2.18 |
| 2021-10-12 | 5.57 | 5.60 | 5.36 | 5.42 | -0.15 | -2.69 | 57,170 | 3,110 | 4.31 | 1.45 |
| 2021-10-11 | 5.67 | 5.71 | 5.55 | 5.57 | -0.13 | -2.28 | 43,903 | 2,456 | 2.81 | 1.11 |
| 2021-10-08 | 5.56 | 5.74 | 5.56 | 5.70 | 0.16 | 2.89 | 41,043 | 2,332 | 3.25 | 1.04 |
