兆易创新(603986) 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(%) |
| 2021-03-03 | 202.98 | 202.98 | 195.11 | 199.00 | -5.66 | -2.77 | 94,016 | 186,030 | 3.85 | 2.14 |
| 2021-03-02 | 204.52 | 206.37 | 200.52 | 204.66 | 1.86 | 0.92 | 123,075 | 250,206 | 2.88 | 2.80 |
| 2021-03-01 | 196.00 | 204.48 | 193.50 | 202.80 | 10.30 | 5.35 | 128,747 | 257,215 | 5.70 | 2.93 |
| 2021-02-26 | 192.42 | 200.49 | 189.32 | 192.50 | -3.91 | -1.99 | 100,893 | 197,133 | 5.69 | 2.30 |
| 2021-02-25 | 195.88 | 199.85 | 192.47 | 196.41 | 2.08 | 1.07 | 100,700 | 198,198 | 3.80 | 2.29 |
| 2021-02-24 | 184.00 | 200.00 | 183.50 | 194.33 | 11.13 | 6.08 | 172,626 | 336,739 | 9.01 | 3.93 |
| 2021-02-23 | 186.00 | 186.30 | 180.68 | 183.20 | -4.80 | -2.55 | 58,969 | 108,377 | 2.99 | 1.34 |
| 2021-02-22 | 193.01 | 195.40 | 188.00 | 188.00 | -7.91 | -4.04 | 82,565 | 157,943 | 3.78 | 1.88 |
| 2021-02-19 | 188.80 | 196.58 | 187.05 | 195.91 | 6.84 | 3.62 | 104,555 | 203,581 | 5.04 | 2.38 |
| 2021-02-18 | 187.60 | 193.48 | 185.95 | 189.07 | 5.25 | 2.86 | 91,185 | 173,192 | 4.10 | 2.08 |
| 2021-02-10 | 184.80 | 184.80 | 181.68 | 183.82 | 0.16 | 0.09 | 48,575 | 89,221 | 1.70 | 1.11 |
| 2021-02-09 | 180.18 | 183.77 | 178.00 | 183.66 | 4.59 | 2.56 | 59,910 | 109,067 | 3.22 | 1.36 |
| 2021-02-08 | 175.70 | 182.22 | 175.66 | 179.07 | 3.37 | 1.92 | 62,653 | 112,558 | 3.73 | 1.43 |
| 2021-02-05 | 183.00 | 183.89 | 175.00 | 175.70 | -10.27 | -5.52 | 87,970 | 158,322 | 4.78 | 2.00 |
| 2021-02-04 | 180.01 | 187.50 | 169.00 | 185.97 | 3.97 | 2.18 | 157,699 | 279,135 | 10.16 | 3.59 |
| 2021-02-03 | 188.29 | 189.35 | 182.00 | 182.00 | -7.55 | -3.98 | 78,530 | 145,692 | 3.88 | 1.79 |
| 2021-02-02 | 185.00 | 191.65 | 184.98 | 189.55 | 5.19 | 2.82 | 74,304 | 140,291 | 3.62 | 1.69 |
| 2021-02-01 | 181.00 | 184.97 | 180.70 | 184.36 | 2.36 | 1.30 | 58,085 | 106,568 | 2.35 | 1.32 |
| 2021-01-29 | 187.39 | 188.50 | 180.60 | 182.00 | -4.30 | -2.31 | 96,537 | 177,702 | 4.24 | 2.20 |
| 2021-01-28 | 188.00 | 192.93 | 185.77 | 186.30 | -4.38 | -2.30 | 80,241 | 150,992 | 3.76 | 1.83 |
| 2021-01-27 | 197.00 | 197.20 | 188.16 | 190.68 | -5.03 | -2.57 | 113,042 | 217,052 | 4.62 | 2.57 |
| 2021-01-26 | 200.10 | 205.20 | 195.63 | 195.71 | -6.36 | -3.15 | 104,485 | 208,307 | 4.74 | 2.38 |
| 2021-01-25 | 198.97 | 206.57 | 193.33 | 202.07 | -7.61 | -3.63 | 219,741 | 440,514 | 6.31 | 5.00 |
| 2021-01-22 | 217.00 | 218.00 | 207.58 | 209.68 | -8.37 | -3.84 | 190,509 | 402,387 | 4.78 | 4.34 |
| 2021-01-21 | 227.00 | 227.00 | 216.21 | 218.05 | -7.45 | -3.30 | 150,883 | 332,205 | 4.78 | 3.44 |
| 2021-01-20 | 225.08 | 227.59 | 223.10 | 225.50 | 0.50 | 0.22 | 109,272 | 246,116 | 2.00 | 2.49 |
| 2021-01-19 | 224.89 | 229.50 | 221.13 | 225.00 | 0.37 | 0.16 | 154,155 | 347,274 | 3.73 | 3.51 |
| 2021-01-18 | 212.12 | 228.50 | 208.12 | 224.63 | 9.83 | 4.58 | 220,017 | 485,751 | 9.49 | 5.01 |
| 2021-01-15 | 217.60 | 221.47 | 209.28 | 214.80 | -4.62 | -2.11 | 165,420 | 355,953 | 5.56 | 3.77 |
| 2021-01-14 | 217.91 | 223.10 | 210.40 | 219.42 | 4.29 | 1.99 | 277,179 | 604,561 | 5.90 | 6.31 |
| 2021-01-13 | 207.97 | 215.20 | 204.24 | 215.13 | 8.99 | 4.36 | 233,915 | 494,643 | 5.32 | 5.33 |
| 2021-01-12 | 201.55 | 206.48 | 196.41 | 206.14 | 1.95 | 0.96 | 131,986 | 266,840 | 4.93 | 3.01 |
| 2021-01-11 | 208.00 | 214.20 | 203.01 | 204.19 | 1.63 | 0.80 | 160,179 | 334,873 | 5.52 | 3.65 |
| 2021-01-08 | 200.80 | 204.18 | 196.72 | 202.56 | 2.01 | 1.00 | 94,136 | 188,997 | 3.72 | 2.14 |
| 2021-01-07 | 202.50 | 203.51 | 196.60 | 200.55 | -3.17 | -1.56 | 103,619 | 206,766 | 3.39 | 2.36 |
| 2021-01-06 | 211.33 | 212.20 | 201.05 | 203.72 | -5.18 | -2.48 | 128,545 | 263,581 | 5.34 | 2.93 |
| 2021-01-05 | 195.45 | 209.63 | 195.00 | 208.90 | 10.28 | 5.18 | 165,508 | 337,879 | 7.37 | 3.77 |
| 2021-01-04 | 197.99 | 200.98 | 194.60 | 198.62 | 1.12 | 0.57 | 90,191 | 178,361 | 3.23 | 2.05 |
