白云电器(603861) 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(%) |
| 2020-06-03 | 8.28 | 8.33 | 8.24 | 8.27 | 0.02 | 0.24 | 10,072 | 834 | 1.09 | 0.25 |
| 2020-06-02 | 8.27 | 8.30 | 8.22 | 8.25 | -0.02 | -0.24 | 9,076 | 749 | 0.97 | 0.22 |
| 2020-06-01 | 8.15 | 8.29 | 8.15 | 8.27 | 0.12 | 1.47 | 14,165 | 1,167 | 1.72 | 0.35 |
| 2020-05-29 | 8.06 | 8.20 | 7.98 | 8.15 | 0.09 | 1.12 | 9,978 | 809 | 2.73 | 0.24 |
| 2020-05-28 | 8.00 | 8.08 | 7.76 | 8.06 | 0.06 | 0.75 | 9,396 | 750 | 4.00 | 0.23 |
| 2020-05-27 | 8.09 | 8.09 | 7.96 | 8.00 | -0.07 | -0.87 | 7,261 | 581 | 1.61 | 0.18 |
| 2020-05-26 | 7.98 | 8.07 | 7.98 | 8.07 | 0.09 | 1.13 | 7,413 | 596 | 1.13 | 0.18 |
| 2020-05-25 | 7.94 | 8.07 | 7.90 | 7.98 | -0.01 | -0.13 | 6,620 | 528 | 2.13 | 0.16 |
| 2020-05-22 | 8.20 | 8.24 | 7.95 | 7.99 | -0.23 | -2.80 | 15,565 | 1,253 | 3.53 | 0.38 |
| 2020-05-21 | 8.18 | 8.24 | 8.15 | 8.22 | 0.04 | 0.49 | 10,607 | 869 | 1.10 | 0.26 |
| 2020-05-20 | 8.21 | 8.25 | 8.16 | 8.18 | -0.05 | -0.61 | 11,884 | 975 | 1.09 | 0.29 |
| 2020-05-19 | 8.27 | 8.30 | 8.18 | 8.23 | 0.04 | 0.49 | 12,594 | 1,034 | 1.47 | 0.31 |
| 2020-05-18 | 8.45 | 8.45 | 8.16 | 8.19 | -0.18 | -2.15 | 20,200 | 1,673 | 3.46 | 0.49 |
| 2020-05-15 | 8.54 | 8.58 | 8.37 | 8.37 | -0.12 | -1.41 | 19,086 | 1,609 | 2.47 | 0.47 |
| 2020-05-14 | 8.59 | 8.65 | 8.45 | 8.49 | -0.17 | -1.96 | 20,707 | 1,767 | 2.31 | 0.51 |
| 2020-05-13 | 8.44 | 8.72 | 8.35 | 8.66 | 0.21 | 2.49 | 32,645 | 2,815 | 4.38 | 0.80 |
| 2020-05-12 | 8.49 | 8.52 | 8.33 | 8.45 | -0.04 | -0.47 | 16,778 | 1,412 | 2.24 | 0.41 |
| 2020-05-11 | 8.56 | 8.62 | 8.45 | 8.49 | -0.09 | -1.05 | 18,962 | 1,614 | 1.98 | 0.46 |
| 2020-05-08 | 8.56 | 8.70 | 8.47 | 8.58 | 0.00 | 0.00 | 31,885 | 2,738 | 2.68 | 0.78 |
| 2020-05-07 | 8.44 | 8.60 | 8.31 | 8.58 | 0.10 | 1.18 | 32,553 | 2,743 | 3.42 | 0.80 |
| 2020-05-06 | 8.50 | 8.50 | 8.23 | 8.48 | -0.06 | -0.70 | 35,268 | 2,946 | 3.16 | 0.86 |
| 2020-04-30 | 8.58 | 8.68 | 8.46 | 8.54 | -0.34 | -3.83 | 63,879 | 5,470 | 2.48 | 1.56 |
| 2020-04-29 | 8.52 | 9.08 | 8.43 | 8.88 | 0.27 | 3.14 | 74,089 | 6,560 | 7.55 | 1.81 |
| 2020-04-28 | 8.30 | 8.73 | 8.05 | 8.61 | 0.37 | 4.49 | 50,351 | 4,253 | 8.25 | 1.23 |
| 2020-04-27 | 8.28 | 8.32 | 8.18 | 8.24 | -0.04 | -0.48 | 16,184 | 1,336 | 1.69 | 0.40 |
| 2020-04-24 | 8.41 | 8.42 | 8.23 | 8.28 | -0.14 | -1.66 | 22,325 | 1,856 | 2.26 | 0.55 |
| 2020-04-23 | 8.52 | 8.58 | 8.39 | 8.42 | -0.21 | -2.43 | 29,233 | 2,474 | 2.20 | 0.71 |
| 2020-04-22 | 8.29 | 8.65 | 8.19 | 8.63 | 0.30 | 3.60 | 49,074 | 4,188 | 5.52 | 1.20 |
| 2020-04-21 | 8.23 | 8.44 | 8.10 | 8.33 | 0.08 | 0.97 | 22,787 | 1,878 | 4.12 | 0.56 |
| 2020-04-20 | 8.18 | 8.28 | 8.18 | 8.25 | 0.03 | 0.37 | 14,455 | 1,190 | 1.22 | 0.35 |
| 2020-04-17 | 8.22 | 8.39 | 8.15 | 8.22 | 0.01 | 0.12 | 26,097 | 2,154 | 2.92 | 0.64 |
| 2020-04-16 | 8.14 | 8.35 | 8.10 | 8.21 | 0.06 | 0.74 | 18,022 | 1,486 | 3.07 | 0.44 |
| 2020-04-15 | 8.23 | 8.30 | 8.15 | 8.15 | -0.08 | -0.97 | 14,337 | 1,177 | 1.82 | 0.35 |
| 2020-04-14 | 8.08 | 8.24 | 8.04 | 8.23 | 0.17 | 2.11 | 17,309 | 1,412 | 2.48 | 0.42 |
| 2020-04-13 | 8.00 | 8.20 | 7.97 | 8.06 | -0.15 | -1.83 | 19,548 | 1,573 | 2.80 | 0.48 |
| 2020-04-10 | 8.38 | 8.44 | 8.15 | 8.21 | -0.24 | -2.84 | 24,398 | 2,017 | 3.43 | 0.60 |
| 2020-04-09 | 8.37 | 8.63 | 8.29 | 8.45 | 0.13 | 1.56 | 35,176 | 2,978 | 4.09 | 0.86 |
| 2020-04-08 | 8.28 | 8.34 | 8.17 | 8.32 | 0.02 | 0.24 | 17,851 | 1,480 | 2.05 | 0.44 |
| 2020-04-07 | 8.35 | 8.46 | 8.20 | 8.30 | 0.18 | 2.22 | 28,089 | 2,339 | 3.20 | 0.69 |
| 2020-04-03 | 8.14 | 8.27 | 8.08 | 8.12 | -0.08 | -0.98 | 19,321 | 1,578 | 2.32 | 0.47 |
| 2020-04-02 | 7.98 | 8.21 | 7.96 | 8.20 | 0.11 | 1.36 | 27,472 | 2,229 | 3.09 | 0.67 |
| 2020-04-01 | 8.25 | 8.40 | 8.09 | 8.09 | -0.14 | -1.70 | 32,443 | 2,668 | 3.77 | 0.79 |
