上机数控(603185) 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(%) |
| 2021-01-25 | 178.01 | 183.50 | 169.51 | 173.59 | -3.05 | -1.73 | 130,562 | 232,179 | 7.92 | 16.72 |
| 2021-01-22 | 165.00 | 176.64 | 165.00 | 176.64 | 16.06 | 10.00 | 66,962 | 115,987 | 7.25 | 8.57 |
| 2021-01-21 | 155.00 | 160.58 | 151.00 | 160.58 | 14.60 | 10.00 | 83,374 | 131,991 | 6.56 | 10.68 |
| 2021-01-20 | 139.71 | 146.04 | 139.51 | 145.98 | 5.41 | 3.85 | 59,218 | 85,190 | 4.65 | 8.05 |
| 2021-01-19 | 141.25 | 146.70 | 138.00 | 140.57 | -0.54 | -0.38 | 58,259 | 82,904 | 6.17 | 7.92 |
| 2021-01-18 | 141.41 | 143.70 | 136.18 | 141.11 | -0.66 | -0.47 | 49,418 | 69,702 | 5.30 | 6.72 |
| 2021-01-15 | 140.37 | 146.58 | 138.80 | 141.77 | -1.41 | -0.98 | 53,680 | 76,271 | 5.43 | 7.30 |
| 2021-01-14 | 158.50 | 158.50 | 143.18 | 143.18 | -15.91 | -10.00 | 82,616 | 121,314 | 9.63 | 11.89 |
| 2021-01-13 | 157.00 | 169.72 | 156.16 | 159.09 | 0.60 | 0.38 | 74,317 | 120,694 | 8.56 | 10.69 |
| 2021-01-12 | 145.52 | 160.18 | 145.11 | 158.49 | 11.42 | 7.77 | 67,243 | 103,402 | 10.25 | 9.67 |
| 2021-01-11 | 148.00 | 153.88 | 143.51 | 147.07 | -2.93 | -1.95 | 46,132 | 68,168 | 6.91 | 6.64 |
| 2021-01-08 | 151.06 | 152.97 | 145.50 | 150.00 | -3.57 | -2.32 | 56,641 | 84,249 | 4.86 | 8.15 |
| 2021-01-07 | 146.49 | 159.88 | 142.00 | 153.57 | 7.00 | 4.78 | 101,344 | 152,907 | 12.20 | 14.58 |
| 2021-01-06 | 138.05 | 147.40 | 134.63 | 146.57 | 7.57 | 5.45 | 98,653 | 138,931 | 9.19 | 14.19 |
| 2021-01-05 | 137.00 | 140.75 | 131.50 | 139.00 | 1.00 | 0.72 | 78,297 | 107,694 | 6.70 | 11.27 |
| 2021-01-04 | 136.99 | 140.58 | 128.00 | 138.00 | -0.45 | -0.33 | 98,525 | 134,329 | 9.09 | 16.93 |
