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(%) |
| 2019-11-13 | 8.78 | 8.87 | 8.70 | 8.78 | 0.15 | 1.74 | 10,349 | 906 | 1.97 | 0.25 |
| 2019-11-12 | 8.71 | 8.71 | 8.52 | 8.63 | 0.00 | 0.00 | 5,098 | 439 | 2.20 | 0.12 |
| 2019-11-11 | 9.03 | 9.03 | 8.55 | 8.63 | -0.39 | -4.32 | 15,881 | 1,388 | 5.32 | 0.39 |
| 2019-11-08 | 9.11 | 9.12 | 9.00 | 9.02 | -0.05 | -0.55 | 4,919 | 445 | 1.32 | 0.12 |
| 2019-11-07 | 9.10 | 9.11 | 9.02 | 9.07 | 0.00 | 0.00 | 4,681 | 424 | 0.99 | 0.11 |
| 2019-11-06 | 9.19 | 9.19 | 9.05 | 9.07 | -0.06 | -0.66 | 7,346 | 671 | 1.53 | 0.18 |
| 2019-11-05 | 9.18 | 9.18 | 9.04 | 9.13 | 0.02 | 0.22 | 4,456 | 406 | 1.54 | 0.11 |
| 2019-11-04 | 9.15 | 9.19 | 9.00 | 9.11 | 0.02 | 0.22 | 5,792 | 527 | 2.09 | 0.14 |
| 2019-11-01 | 8.95 | 9.11 | 8.92 | 9.09 | 0.14 | 1.56 | 7,960 | 720 | 2.12 | 0.19 |
| 2019-10-31 | 9.21 | 9.21 | 8.93 | 8.95 | -0.09 | -1.00 | 5,585 | 504 | 3.10 | 0.14 |
| 2019-10-30 | 9.07 | 9.15 | 8.90 | 9.04 | -0.03 | -0.33 | 6,765 | 608 | 2.76 | 0.17 |
| 2019-10-29 | 9.19 | 9.22 | 9.07 | 9.07 | -0.05 | -0.55 | 10,405 | 951 | 1.64 | 0.25 |
| 2019-10-28 | 9.10 | 9.16 | 8.95 | 9.12 | 0.18 | 2.01 | 11,754 | 1,072 | 2.35 | 0.29 |
| 2019-10-25 | 8.79 | 8.97 | 8.79 | 8.94 | 0.14 | 1.59 | 4,702 | 418 | 2.05 | 0.11 |
| 2019-10-24 | 8.88 | 8.90 | 8.71 | 8.80 | -0.10 | -1.12 | 5,272 | 465 | 2.13 | 0.13 |
| 2019-10-23 | 8.89 | 8.93 | 8.83 | 8.90 | 0.01 | 0.11 | 3,151 | 280 | 1.12 | 0.08 |
| 2019-10-22 | 8.82 | 8.92 | 8.82 | 8.89 | 0.03 | 0.34 | 2,119 | 188 | 1.13 | 0.05 |
| 2019-10-21 | 8.91 | 8.94 | 8.81 | 8.86 | -0.09 | -1.01 | 4,350 | 385 | 1.45 | 0.11 |
| 2019-10-18 | 8.86 | 9.06 | 8.84 | 8.95 | 0.05 | 0.56 | 5,429 | 486 | 2.47 | 0.13 |
| 2019-10-17 | 9.00 | 9.06 | 8.90 | 8.90 | -0.10 | -1.11 | 7,458 | 669 | 1.78 | 0.18 |
| 2019-10-16 | 9.25 | 9.29 | 9.00 | 9.00 | -0.30 | -3.23 | 15,911 | 1,447 | 3.12 | 0.39 |
| 2019-10-15 | 9.02 | 9.50 | 8.95 | 9.30 | 0.21 | 2.31 | 25,969 | 2,400 | 6.05 | 0.63 |
| 2019-10-14 | 9.05 | 9.11 | 9.01 | 9.09 | 0.09 | 1.00 | 6,440 | 584 | 1.11 | 0.16 |
| 2019-10-11 | 9.01 | 9.12 | 8.97 | 9.00 | -0.07 | -0.77 | 6,631 | 599 | 1.65 | 0.16 |
| 2019-10-10 | 8.93 | 9.20 | 8.77 | 9.07 | 0.24 | 2.72 | 12,264 | 1,108 | 4.87 | 0.30 |
| 2019-10-09 | 8.73 | 8.93 | 8.65 | 8.83 | 0.08 | 0.91 | 5,793 | 510 | 3.20 | 0.14 |
| 2019-10-08 | 8.75 | 8.87 | 8.70 | 8.75 | 0.00 | 0.00 | 3,335 | 294 | 1.94 | 0.08 |
