上海洗霸(603200) 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(%) |
| 2021-03-08 | 22.72 | 23.23 | 22.67 | 22.67 | -0.15 | -0.66 | 12,972 | 2,975 | 2.45 | 1.29 |
| 2021-03-05 | 22.68 | 22.97 | 22.60 | 22.82 | 0.10 | 0.44 | 10,851 | 2,471 | 1.63 | 1.08 |
| 2021-03-04 | 22.79 | 23.32 | 22.68 | 22.72 | -0.29 | -1.26 | 13,520 | 3,100 | 2.78 | 1.35 |
| 2021-03-03 | 23.55 | 23.55 | 22.65 | 23.01 | -0.59 | -2.50 | 21,703 | 4,983 | 3.81 | 2.17 |
| 2021-03-02 | 23.03 | 23.61 | 22.80 | 23.60 | 0.62 | 2.70 | 25,755 | 6,018 | 3.52 | 2.57 |
| 2021-03-01 | 22.98 | 23.76 | 22.71 | 22.98 | 0.04 | 0.17 | 17,947 | 4,147 | 4.58 | 1.79 |
| 2021-02-26 | 22.00 | 23.06 | 21.82 | 22.94 | 0.86 | 3.89 | 22,647 | 5,157 | 5.62 | 2.26 |
| 2021-02-25 | 22.23 | 22.39 | 21.97 | 22.08 | -0.15 | -0.67 | 7,175 | 1,590 | 1.89 | 0.72 |
| 2021-02-24 | 22.08 | 22.58 | 22.05 | 22.23 | 0.04 | 0.18 | 9,571 | 2,133 | 2.39 | 0.95 |
| 2021-02-23 | 22.65 | 22.69 | 21.90 | 22.19 | -0.43 | -1.90 | 13,622 | 3,029 | 3.49 | 1.36 |
| 2021-02-22 | 22.31 | 23.27 | 22.15 | 22.62 | 0.51 | 2.31 | 22,908 | 5,223 | 5.07 | 2.29 |
| 2021-02-19 | 21.33 | 22.22 | 21.11 | 22.11 | 0.78 | 3.66 | 13,160 | 2,868 | 5.20 | 1.31 |
| 2021-02-18 | 20.91 | 21.49 | 20.91 | 21.33 | 0.61 | 2.94 | 8,911 | 1,895 | 2.80 | 0.89 |
| 2021-02-10 | 20.68 | 21.05 | 20.63 | 20.72 | 0.05 | 0.24 | 6,427 | 1,337 | 2.03 | 0.64 |
| 2021-02-09 | 20.83 | 20.84 | 20.35 | 20.67 | -0.11 | -0.53 | 7,600 | 1,570 | 2.36 | 0.76 |
| 2021-02-08 | 20.30 | 20.80 | 20.13 | 20.78 | 0.49 | 2.42 | 7,597 | 1,555 | 3.30 | 0.76 |
| 2021-02-05 | 20.34 | 20.80 | 20.23 | 20.29 | 0.09 | 0.45 | 8,217 | 1,688 | 2.82 | 0.82 |
| 2021-02-04 | 20.52 | 20.88 | 20.00 | 20.20 | -0.41 | -1.99 | 9,395 | 1,915 | 4.27 | 0.94 |
| 2021-02-03 | 21.21 | 21.30 | 20.56 | 20.61 | -0.78 | -3.65 | 8,258 | 1,724 | 3.46 | 0.82 |
| 2021-02-02 | 21.30 | 21.62 | 21.16 | 21.39 | -0.02 | -0.09 | 6,131 | 1,310 | 2.15 | 0.61 |
| 2021-02-01 | 21.40 | 21.71 | 21.20 | 21.41 | -0.03 | -0.14 | 6,181 | 1,320 | 2.38 | 0.62 |
| 2021-01-29 | 22.27 | 22.41 | 21.15 | 21.44 | -0.81 | -3.64 | 10,601 | 2,284 | 5.66 | 1.06 |
| 2021-01-28 | 22.05 | 22.51 | 21.92 | 22.25 | 0.05 | 0.23 | 8,143 | 1,821 | 2.66 | 0.81 |
| 2021-01-27 | 22.30 | 22.57 | 21.92 | 22.20 | 0.16 | 0.73 | 6,998 | 1,553 | 2.95 | 0.70 |
| 2021-01-26 | 22.11 | 22.50 | 21.97 | 22.04 | -0.26 | -1.17 | 6,979 | 1,552 | 2.38 | 0.70 |
| 2021-01-25 | 23.00 | 23.00 | 22.20 | 22.30 | -0.81 | -3.51 | 10,893 | 2,446 | 3.46 | 1.09 |
| 2021-01-22 | 23.60 | 23.67 | 23.05 | 23.11 | -0.39 | -1.66 | 8,273 | 1,923 | 2.64 | 0.83 |
| 2021-01-21 | 23.35 | 23.68 | 22.95 | 23.50 | 0.14 | 0.60 | 12,572 | 2,938 | 3.13 | 1.25 |
| 2021-01-20 | 23.42 | 24.12 | 23.31 | 23.36 | -0.07 | -0.30 | 9,823 | 2,317 | 3.46 | 0.98 |
| 2021-01-19 | 23.10 | 23.68 | 22.85 | 23.43 | 0.25 | 1.08 | 10,368 | 2,418 | 3.58 | 1.03 |
| 2021-01-18 | 23.24 | 23.55 | 23.11 | 23.18 | 0.09 | 0.39 | 9,084 | 2,114 | 1.91 | 0.91 |
| 2021-01-15 | 22.73 | 23.28 | 22.62 | 23.09 | 0.36 | 1.58 | 12,985 | 2,999 | 2.90 | 1.30 |
| 2021-01-14 | 22.22 | 22.79 | 21.80 | 22.73 | 0.51 | 2.30 | 12,754 | 2,853 | 4.46 | 1.27 |
| 2021-01-13 | 22.75 | 22.81 | 22.02 | 22.22 | -0.56 | -2.46 | 13,405 | 2,982 | 3.47 | 1.34 |
| 2021-01-12 | 22.61 | 23.08 | 22.50 | 22.78 | 0.09 | 0.40 | 7,182 | 1,638 | 2.56 | 0.72 |
| 2021-01-11 | 23.08 | 23.32 | 22.55 | 22.69 | -0.39 | -1.69 | 11,018 | 2,517 | 3.34 | 1.10 |
| 2021-01-08 | 23.64 | 23.64 | 22.47 | 23.08 | -0.57 | -2.41 | 13,958 | 3,212 | 4.95 | 1.39 |
| 2021-01-07 | 24.87 | 24.87 | 23.59 | 23.65 | -1.28 | -5.13 | 17,307 | 4,146 | 5.13 | 1.73 |
| 2021-01-06 | 24.27 | 25.52 | 23.72 | 24.93 | 0.53 | 2.17 | 26,949 | 6,604 | 7.38 | 2.69 |
| 2021-01-05 | 25.35 | 25.38 | 24.21 | 24.40 | -0.95 | -3.75 | 22,893 | 5,622 | 4.62 | 2.28 |
| 2021-01-04 | 25.32 | 25.53 | 25.02 | 25.35 | 0.17 | 0.68 | 12,006 | 3,044 | 2.03 | 1.20 |
