大胜达(603687) 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(%) |
| 2021-03-02 | 9.38 | 9.45 | 9.19 | 9.27 | -0.06 | -0.64 | 32,172 | 2,988 | 2.79 | 2.27 |
| 2021-03-01 | 9.05 | 9.38 | 9.05 | 9.33 | 0.30 | 3.32 | 30,145 | 2,793 | 3.65 | 2.13 |
| 2021-02-26 | 8.86 | 9.24 | 8.84 | 9.03 | 0.05 | 0.56 | 24,807 | 2,244 | 4.45 | 1.75 |
| 2021-02-25 | 9.25 | 9.25 | 8.95 | 8.98 | -0.17 | -1.86 | 26,803 | 2,421 | 3.28 | 1.89 |
| 2021-02-24 | 9.10 | 9.25 | 9.00 | 9.15 | 0.14 | 1.55 | 31,716 | 2,900 | 2.77 | 2.24 |
| 2021-02-23 | 8.98 | 9.33 | 8.96 | 9.01 | -0.23 | -2.49 | 50,760 | 4,638 | 4.00 | 3.58 |
| 2021-02-22 | 9.06 | 9.56 | 8.98 | 9.24 | 0.41 | 4.64 | 61,021 | 5,670 | 6.57 | 4.30 |
| 2021-02-19 | 8.62 | 8.84 | 8.62 | 8.83 | 0.21 | 2.44 | 26,695 | 2,338 | 2.55 | 1.88 |
| 2021-02-18 | 8.42 | 8.66 | 8.42 | 8.62 | 0.24 | 2.86 | 27,604 | 2,372 | 2.86 | 1.95 |
| 2021-02-10 | 8.18 | 8.41 | 8.14 | 8.38 | 0.18 | 2.20 | 19,365 | 1,602 | 3.29 | 1.37 |
| 2021-02-09 | 8.10 | 8.28 | 8.01 | 8.20 | 0.10 | 1.23 | 18,556 | 1,519 | 3.33 | 1.31 |
| 2021-02-08 | 8.37 | 8.40 | 8.00 | 8.10 | -0.27 | -3.23 | 31,830 | 2,590 | 4.78 | 2.24 |
| 2021-02-05 | 9.16 | 9.20 | 8.29 | 8.37 | -0.84 | -9.12 | 60,248 | 5,219 | 9.88 | 4.25 |
| 2021-02-04 | 9.48 | 9.58 | 9.21 | 9.21 | -0.51 | -5.25 | 45,033 | 4,203 | 3.81 | 3.18 |
| 2021-02-03 | 9.49 | 10.38 | 9.41 | 9.72 | 0.18 | 1.89 | 61,358 | 6,032 | 10.17 | 4.33 |
| 2021-02-02 | 9.51 | 9.66 | 9.34 | 9.54 | -0.15 | -1.55 | 37,468 | 3,556 | 3.30 | 2.64 |
| 2021-02-01 | 9.51 | 9.75 | 9.23 | 9.69 | 0.13 | 1.36 | 53,028 | 5,033 | 5.44 | 3.74 |
| 2021-01-29 | 9.81 | 9.97 | 9.40 | 9.56 | -0.41 | -4.11 | 67,319 | 6,438 | 5.72 | 4.75 |
| 2021-01-28 | 9.66 | 10.18 | 9.42 | 9.97 | 0.16 | 1.63 | 101,155 | 9,962 | 7.75 | 7.13 |
| 2021-01-27 | 9.99 | 10.15 | 9.67 | 9.81 | -0.28 | -2.78 | 128,259 | 12,644 | 4.76 | 9.05 |
| 2021-01-26 | 9.11 | 10.09 | 9.11 | 10.09 | 0.92 | 10.03 | 118,533 | 11,870 | 10.69 | 8.36 |
| 2021-01-25 | 9.60 | 10.00 | 9.15 | 9.17 | -0.60 | -6.14 | 98,383 | 9,340 | 8.70 | 6.94 |
| 2021-01-22 | 8.82 | 9.77 | 8.72 | 9.77 | 0.89 | 10.02 | 81,404 | 7,856 | 11.82 | 5.74 |
| 2021-01-21 | 8.95 | 9.03 | 8.78 | 8.88 | -0.06 | -0.67 | 19,103 | 1,698 | 2.80 | 1.35 |
| 2021-01-20 | 9.11 | 9.19 | 8.88 | 8.94 | -0.23 | -2.51 | 29,604 | 2,663 | 3.38 | 2.09 |
| 2021-01-19 | 8.90 | 9.52 | 8.80 | 9.17 | 0.28 | 3.15 | 46,339 | 4,268 | 8.10 | 3.27 |
| 2021-01-18 | 8.56 | 9.03 | 8.56 | 8.89 | 0.25 | 2.89 | 27,456 | 2,436 | 5.44 | 1.94 |
| 2021-01-15 | 8.34 | 8.69 | 8.34 | 8.64 | 0.28 | 3.35 | 26,069 | 2,237 | 4.19 | 1.84 |
| 2021-01-14 | 8.36 | 8.46 | 8.27 | 8.36 | 0.00 | 0.00 | 20,431 | 1,712 | 2.27 | 1.44 |
| 2021-01-13 | 8.58 | 8.60 | 8.30 | 8.36 | -0.28 | -3.24 | 22,766 | 1,917 | 3.47 | 1.61 |
| 2021-01-12 | 8.52 | 8.76 | 8.45 | 8.64 | 0.12 | 1.41 | 14,296 | 1,234 | 3.64 | 1.01 |
| 2021-01-11 | 8.87 | 8.90 | 8.52 | 8.52 | -0.35 | -3.95 | 19,564 | 1,690 | 4.28 | 1.38 |
| 2021-01-08 | 8.89 | 8.95 | 8.49 | 8.87 | 0.00 | 0.00 | 19,215 | 1,680 | 5.19 | 1.36 |
| 2021-01-07 | 9.43 | 9.44 | 8.84 | 8.87 | -0.56 | -5.94 | 33,531 | 3,032 | 6.36 | 2.36 |
| 2021-01-06 | 9.33 | 9.57 | 9.30 | 9.43 | 0.10 | 1.07 | 25,948 | 2,449 | 2.89 | 1.83 |
| 2021-01-05 | 9.20 | 9.37 | 9.15 | 9.33 | 0.08 | 0.86 | 25,407 | 2,363 | 2.38 | 1.79 |
| 2021-01-04 | 9.11 | 9.32 | 9.11 | 9.25 | 0.14 | 1.54 | 18,458 | 1,703 | 2.31 | 1.30 |
