广东骏亚(603386) 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(%) |
| 2021-03-04 | 15.28 | 15.48 | 15.04 | 15.08 | -0.20 | -1.31 | 17,026 | 2,603 | 2.88 | 0.81 |
| 2021-03-03 | 14.93 | 15.34 | 14.86 | 15.28 | 0.29 | 1.93 | 12,179 | 1,849 | 3.20 | 0.58 |
| 2021-03-02 | 15.28 | 15.28 | 14.95 | 14.99 | -0.18 | -1.19 | 7,449 | 1,123 | 2.18 | 0.35 |
| 2021-03-01 | 14.87 | 15.19 | 14.87 | 15.17 | 0.30 | 2.02 | 9,522 | 1,438 | 2.15 | 0.45 |
| 2021-02-26 | 14.78 | 14.97 | 14.76 | 14.87 | 0.03 | 0.20 | 5,238 | 780 | 1.42 | 0.25 |
| 2021-02-25 | 15.02 | 15.15 | 14.81 | 14.84 | -0.18 | -1.20 | 5,929 | 883 | 2.26 | 0.28 |
| 2021-02-24 | 14.86 | 15.21 | 14.86 | 15.02 | 0.16 | 1.08 | 7,190 | 1,082 | 2.36 | 0.34 |
| 2021-02-23 | 15.00 | 15.06 | 14.80 | 14.86 | -0.20 | -1.33 | 7,439 | 1,109 | 1.73 | 0.35 |
| 2021-02-22 | 15.14 | 15.37 | 15.00 | 15.06 | -0.07 | -0.46 | 12,699 | 1,927 | 2.45 | 0.60 |
| 2021-02-19 | 15.11 | 15.19 | 14.85 | 15.13 | 0.08 | 0.53 | 11,681 | 1,759 | 2.26 | 0.55 |
| 2021-02-18 | 14.34 | 15.10 | 14.30 | 15.05 | 0.88 | 6.21 | 14,498 | 2,135 | 5.65 | 0.69 |
| 2021-02-10 | 13.88 | 14.21 | 13.88 | 14.17 | 0.16 | 1.14 | 4,934 | 696 | 2.36 | 0.23 |
| 2021-02-09 | 13.93 | 14.29 | 13.70 | 14.01 | 0.10 | 0.72 | 5,626 | 787 | 4.24 | 0.27 |
| 2021-02-08 | 13.86 | 14.28 | 13.62 | 13.91 | 0.29 | 2.13 | 8,533 | 1,196 | 4.85 | 0.40 |
| 2021-02-05 | 14.34 | 14.34 | 13.62 | 13.62 | -0.53 | -3.75 | 10,757 | 1,494 | 5.09 | 0.51 |
| 2021-02-04 | 14.70 | 14.76 | 13.90 | 14.15 | -0.66 | -4.46 | 15,349 | 2,190 | 5.81 | 0.73 |
| 2021-02-03 | 14.95 | 15.11 | 14.77 | 14.81 | -0.23 | -1.53 | 8,515 | 1,267 | 2.26 | 0.40 |
| 2021-02-02 | 15.17 | 15.48 | 15.01 | 15.04 | -0.23 | -1.51 | 10,194 | 1,543 | 3.08 | 0.48 |
| 2021-02-01 | 15.00 | 15.38 | 14.92 | 15.27 | 0.22 | 1.46 | 11,424 | 1,743 | 3.06 | 0.54 |
| 2021-01-29 | 14.78 | 15.26 | 14.60 | 15.05 | 0.28 | 1.90 | 12,516 | 1,870 | 4.47 | 0.59 |
| 2021-01-28 | 15.00 | 15.00 | 14.71 | 14.77 | -0.29 | -1.93 | 7,261 | 1,078 | 1.93 | 0.34 |
| 2021-01-27 | 15.00 | 15.21 | 14.97 | 15.06 | 0.07 | 0.47 | 7,084 | 1,065 | 1.60 | 0.34 |
| 2021-01-26 | 15.42 | 15.58 | 14.85 | 14.99 | -0.43 | -2.79 | 13,044 | 1,963 | 4.73 | 0.62 |
| 2021-01-25 | 15.27 | 15.58 | 15.20 | 15.42 | 0.14 | 0.92 | 9,737 | 1,492 | 2.49 | 0.46 |
| 2021-01-22 | 15.55 | 15.61 | 15.25 | 15.28 | -0.37 | -2.36 | 13,305 | 2,043 | 2.30 | 0.63 |
| 2021-01-21 | 15.63 | 15.87 | 15.56 | 15.65 | 0.03 | 0.19 | 13,848 | 2,177 | 1.98 | 0.66 |
| 2021-01-20 | 15.61 | 15.65 | 15.20 | 15.62 | 0.11 | 0.71 | 15,620 | 2,411 | 2.90 | 0.74 |
| 2021-01-19 | 15.62 | 15.90 | 15.50 | 15.51 | -0.46 | -2.88 | 22,173 | 3,467 | 2.50 | 1.05 |
| 2021-01-18 | 16.12 | 16.30 | 15.79 | 15.97 | -0.03 | -0.19 | 18,954 | 3,040 | 3.19 | 0.90 |
| 2021-01-15 | 15.60 | 16.00 | 15.60 | 16.00 | 0.20 | 1.27 | 15,066 | 2,385 | 2.53 | 0.71 |
| 2021-01-14 | 15.64 | 15.88 | 15.32 | 15.80 | 0.23 | 1.48 | 16,345 | 2,558 | 3.60 | 0.77 |
| 2021-01-13 | 16.23 | 16.23 | 15.45 | 15.57 | -0.75 | -4.60 | 27,864 | 4,375 | 4.78 | 1.32 |
| 2021-01-12 | 16.16 | 16.33 | 15.23 | 16.32 | -0.26 | -1.57 | 30,712 | 4,894 | 6.63 | 1.45 |
| 2021-01-11 | 16.13 | 16.90 | 16.12 | 16.58 | 0.32 | 1.97 | 38,605 | 6,393 | 4.80 | 1.83 |
| 2021-01-08 | 16.62 | 16.69 | 16.22 | 16.26 | -0.83 | -4.86 | 38,610 | 6,342 | 2.75 | 1.83 |
| 2021-01-07 | 17.50 | 17.58 | 16.60 | 17.09 | -0.36 | -2.06 | 73,556 | 12,508 | 5.62 | 3.48 |
| 2021-01-06 | 17.44 | 17.45 | 16.99 | 17.45 | 1.59 | 10.03 | 71,500 | 12,413 | 2.90 | 3.38 |
| 2021-01-05 | 15.64 | 15.99 | 15.33 | 15.86 | 0.15 | 0.95 | 25,190 | 3,948 | 4.20 | 1.19 |
| 2021-01-04 | 15.55 | 15.86 | 15.12 | 15.71 | 0.15 | 0.96 | 20,921 | 3,258 | 4.76 | 0.99 |
