国茂股份(603915) 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(%) |
| 2022-05-16 | 19.30 | 21.12 | 19.30 | 20.20 | 1.00 | 5.21 | 122,863 | 24,633 | 9.48 | 9.69 |
| 2022-05-13 | 19.67 | 19.90 | 18.92 | 19.20 | -0.40 | -2.04 | 55,539 | 10,672 | 5.00 | 4.38 |
| 2022-05-12 | 20.99 | 20.99 | 19.43 | 19.60 | -0.88 | -4.30 | 89,651 | 17,845 | 7.62 | 7.07 |
| 2022-05-11 | 19.00 | 20.48 | 18.67 | 20.48 | 1.86 | 9.99 | 43,068 | 8,635 | 9.72 | 3.40 |
| 2022-05-10 | 18.49 | 19.19 | 18.11 | 18.62 | -0.13 | -0.69 | 56,523 | 10,631 | 5.76 | 4.46 |
| 2022-05-09 | 20.08 | 20.17 | 18.26 | 18.75 | -0.51 | -2.65 | 41,389 | 7,747 | 9.92 | 3.27 |
| 2022-05-06 | 19.25 | 19.83 | 18.87 | 19.26 | -0.56 | -2.83 | 20,083 | 3,891 | 4.84 | 1.58 |
| 2022-05-05 | 19.58 | 20.18 | 19.38 | 19.82 | 0.26 | 1.33 | 45,554 | 9,045 | 4.09 | 3.59 |
| 2022-04-29 | 18.18 | 19.98 | 18.18 | 19.56 | 0.49 | 2.57 | 45,253 | 8,731 | 9.44 | 3.57 |
| 2022-04-28 | 19.24 | 19.64 | 18.70 | 19.07 | -0.81 | -4.07 | 42,178 | 8,029 | 4.73 | 3.33 |
| 2022-04-27 | 18.46 | 20.06 | 18.25 | 19.88 | 0.91 | 4.80 | 52,707 | 10,145 | 9.54 | 4.16 |
| 2022-04-26 | 19.90 | 21.00 | 18.78 | 18.97 | -1.16 | -5.76 | 43,553 | 8,484 | 11.03 | 3.44 |
| 2022-04-25 | 20.61 | 21.69 | 20.05 | 20.13 | -1.58 | -7.28 | 46,283 | 9,579 | 7.55 | 3.65 |
| 2022-04-22 | 22.07 | 22.25 | 21.40 | 21.71 | -0.36 | -1.63 | 39,780 | 8,638 | 3.85 | 3.14 |
| 2022-04-21 | 23.38 | 23.54 | 21.93 | 22.07 | -1.07 | -4.62 | 31,180 | 7,083 | 6.96 | 2.46 |
| 2022-04-20 | 22.81 | 23.76 | 22.81 | 23.14 | -0.09 | -0.39 | 26,845 | 6,280 | 4.09 | 2.12 |
| 2022-04-19 | 23.44 | 23.84 | 22.99 | 23.23 | -0.37 | -1.57 | 39,255 | 9,146 | 3.60 | 3.10 |
| 2022-04-18 | 23.58 | 23.72 | 22.62 | 23.60 | -0.06 | -0.25 | 30,830 | 7,183 | 4.65 | 2.43 |
| 2022-04-15 | 23.59 | 24.01 | 23.23 | 23.66 | -0.04 | -0.17 | 21,459 | 5,069 | 3.29 | 1.69 |
| 2022-04-14 | 24.35 | 24.43 | 23.58 | 23.70 | -0.24 | -1.00 | 29,397 | 7,031 | 3.55 | 2.32 |
| 2022-04-13 | 24.49 | 24.49 | 23.18 | 23.94 | -0.42 | -1.72 | 50,671 | 12,067 | 5.38 | 4.00 |
| 2022-04-12 | 24.85 | 24.85 | 23.50 | 24.36 | -0.30 | -1.22 | 40,665 | 9,817 | 5.47 | 3.21 |
| 2022-04-11 | 26.26 | 26.96 | 24.62 | 24.66 | -1.69 | -6.41 | 28,553 | 7,177 | 8.88 | 2.25 |
| 2022-04-08 | 26.85 | 26.87 | 25.60 | 26.35 | -0.45 | -1.68 | 27,184 | 7,157 | 4.74 | 2.14 |
| 2022-04-07 | 27.26 | 27.98 | 26.76 | 26.80 | -1.06 | -3.80 | 18,579 | 5,045 | 4.38 | 1.47 |
| 2022-04-06 | 28.90 | 28.90 | 27.22 | 27.86 | -1.04 | -3.60 | 34,412 | 9,544 | 5.81 | 2.71 |
| 2022-04-01 | 29.32 | 29.59 | 28.81 | 28.90 | -0.45 | -1.53 | 17,462 | 5,103 | 2.66 | 1.38 |
进入关怀模式
