上海洗霸（603200）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(%)
2020-06-05	49.79	52.53	48.79	48.97	-0.12	-0.24	34,382	17,279	7.62	3.43
2020-06-04	49.55	49.78	48.86	49.09	-0.56	-1.13	12,356	6,081	1.85	1.23
2020-06-03	50.10	50.15	48.66	49.65	0.25	0.51	15,244	7,524	3.02	1.52
2020-06-02	49.89	50.50	48.66	49.40	-0.75	-1.50	23,806	11,746	3.67	2.37
2020-06-01	50.27	50.98	49.37	50.15	0.00	0.00	22,018	11,068	3.21	2.20
2020-05-29	49.58	51.38	48.59	50.15	1.59	3.27	26,150	13,130	5.75	7.51
2020-05-28	51.01	51.25	47.28	48.56	-1.46	-2.92	21,300	10,380	7.94	6.12
2020-05-27	52.10	52.25	49.14	50.02	-2.53	-4.81	25,721	12,932	5.92	7.38
2020-05-26	49.11	52.66	48.00	52.55	4.30	8.91	34,489	17,607	9.66	9.90
2020-05-25	50.43	51.55	48.00	48.25	-2.18	-4.32	29,970	14,771	7.04	8.60
2020-05-22	55.79	55.79	49.99	50.43	-4.57	-8.31	35,742	18,654	10.55	10.26
2020-05-21	57.53	60.29	54.74	55.00	-5.80	-9.54	42,380	23,783	9.13	12.17
2020-05-20	67.92	67.92	60.80	60.80	-6.75	-9.99	37,989	23,593	10.54	10.91
2020-05-19	67.50	69.10	66.50	67.55	-0.38	-0.56	14,019	9,490	3.83	4.03
2020-05-18	71.50	71.50	67.55	67.93	-2.71	-3.84	20,576	14,138	5.59	5.91
2020-05-15	70.97	71.09	67.51	70.64	0.74	1.06	13,603	9,482	5.12	3.91
2020-05-14	72.00	72.89	69.52	69.90	-2.80	-3.85	20,254	14,310	4.64	5.82
2020-05-13	67.81	75.50	67.81	72.70	4.00	5.82	36,175	26,403	11.19	10.39
2020-05-12	67.10	70.50	67.00	68.70	0.44	0.64	14,199	9,756	5.13	4.08
2020-05-11	69.60	71.00	66.10	68.26	-0.84	-1.22	19,193	13,017	7.09	5.51
2020-05-08	73.48	73.48	68.50	69.10	-4.36	-5.94	21,107	14,863	6.78	6.06
2020-05-07	68.10	73.46	65.14	73.46	6.68	10.00	27,530	18,963	12.46	7.90
2020-05-06	68.00	68.98	65.61	66.78	-1.57	-2.30	22,519	15,030	4.93	6.47
2020-04-30	70.38	74.37	66.51	68.35	-3.85	-5.33	24,589	17,303	10.89	7.06
2020-04-29	76.28	77.90	72.20	72.20	-4.90	-6.36	18,234	13,552	7.39	5.24
2020-04-28	71.00	77.77	65.91	77.10	5.27	7.34	23,576	17,010	16.51	6.77
2020-04-27	70.00	75.15	69.00	71.83	0.19	0.27	17,690	12,817	8.58	5.08
2020-04-24	77.38	77.63	70.41	71.64	-6.05	-7.79	25,315	18,484	9.29	7.27
2020-04-23	78.62	81.58	74.40	77.69	2.20	2.91	29,802	23,198	9.51	8.56
2020-04-22	65.89	75.49	65.89	75.49	6.86	10.00	33,475	24,103	13.99	9.61
2020-04-21	69.00	71.72	65.00	68.63	0.45	0.66	30,498	20,804	9.86	8.76
2020-04-20	61.50	68.18	60.00	68.18	6.20	10.00	29,973	19,491	13.20	8.61
2020-04-17	61.29	65.60	60.28	61.98	1.13	1.86	21,335	13,435	8.74	6.13
2020-04-16	62.50	62.50	59.27	60.85	-0.92	-1.49	17,309	10,527	5.23	4.97
2020-04-15	61.00	63.69	60.50	61.77	-0.73	-1.17	20,455	12,646	5.10	5.87
2020-04-14	62.24	63.80	60.79	62.50	1.20	1.96	20,224	12,582	4.91	5.81
2020-04-13	60.00	63.72	59.56	61.30	-1.00	-1.61	17,398	10,751	6.68	5.00
2020-04-10	67.00	67.00	60.50	62.30	-3.39	-5.16	27,261	17,120	9.90	7.83
2020-04-09	62.00	71.79	61.54	65.69	-0.71	-1.07	40,098	26,396	15.44	11.51
2020-04-08	64.03	67.06	60.60	66.40	5.44	8.92	43,641	28,193	10.60	12.53
2020-04-07	56.42	60.96	56.32	60.96	5.54	10.00	19,641	11,667	8.37	5.64
2020-04-03	51.88	55.78	49.96	55.42	4.71	9.29	49,267	26,373	11.48	14.15
2020-04-02	46.18	50.71	46.18	50.71	4.61	10.00	35,950	17,847	9.83	10.32
2020-04-01	47.70	47.70	45.82	46.10	-1.52	-3.19	11,328	5,257	3.95	3.25

起始日期	上市日
截止日期	今日

上海洗霸 (603200)

上海洗霸(603200) 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