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(%) |
| 2020-05-26 | 200.30 | 206.77 | 200.30 | 202.95 | 3.95 | 1.98 | 96,041 | 195,735 | 3.25 | 2.42 |
| 2020-05-25 | 201.64 | 206.49 | 195.48 | 199.00 | -6.00 | -2.93 | 114,777 | 229,554 | 5.37 | 2.90 |
| 2020-05-22 | 213.00 | 217.01 | 202.00 | 205.00 | -10.00 | -4.65 | 152,773 | 317,380 | 6.98 | 3.85 |
| 2020-05-21 | 218.00 | 225.80 | 213.88 | 215.00 | -1.66 | -0.77 | 153,637 | 337,325 | 5.50 | 3.88 |
| 2020-05-20 | 218.80 | 224.98 | 214.95 | 216.66 | -5.26 | -2.37 | 142,988 | 313,222 | 4.52 | 3.61 |
| 2020-05-19 | 218.10 | 222.00 | 212.29 | 221.92 | 5.92 | 2.74 | 200,465 | 436,713 | 4.50 | 5.06 |
| 2020-05-18 | 231.93 | 238.98 | 215.00 | 216.00 | -14.00 | -6.09 | 265,334 | 598,445 | 10.43 | 6.69 |
| 2020-05-15 | 216.20 | 236.20 | 214.80 | 230.00 | 15.27 | 7.11 | 245,054 | 559,653 | 9.97 | 6.18 |
| 2020-05-14 | 217.50 | 220.00 | 214.53 | 214.73 | -4.27 | -1.95 | 109,815 | 237,862 | 2.50 | 2.77 |
| 2020-05-13 | 214.21 | 220.50 | 213.30 | 219.00 | 1.11 | 0.51 | 109,536 | 237,647 | 3.30 | 2.76 |
| 2020-05-12 | 221.00 | 221.00 | 209.35 | 217.89 | -2.49 | -1.13 | 154,692 | 332,708 | 5.29 | 3.90 |
| 2020-05-11 | 223.00 | 226.67 | 218.39 | 220.38 | -0.63 | -0.29 | 131,250 | 291,291 | 3.75 | 3.31 |
| 2020-05-08 | 225.01 | 228.58 | 218.01 | 221.01 | -4.99 | -2.21 | 186,036 | 413,425 | 4.68 | 4.69 |
| 2020-05-07 | 226.73 | 231.77 | 220.00 | 226.00 | 7.99 | 3.67 | 179,316 | 404,763 | 5.40 | 4.52 |
| 2020-05-06 | 284.99 | 305.60 | 280.11 | 305.60 | 27.78 | 10.00 | 122,624 | 361,822 | 9.18 | 4.33 |
| 2020-04-30 | 260.00 | 277.82 | 257.50 | 277.82 | 25.26 | 10.00 | 123,861 | 336,784 | 8.05 | 4.37 |
| 2020-04-29 | 262.96 | 262.97 | 251.00 | 252.56 | -6.74 | -2.60 | 71,373 | 182,900 | 4.62 | 2.52 |
| 2020-04-28 | 247.41 | 259.78 | 241.50 | 259.30 | 13.30 | 5.41 | 99,719 | 253,024 | 7.43 | 3.52 |
| 2020-04-27 | 246.04 | 247.90 | 237.60 | 246.00 | -0.09 | -0.04 | 50,751 | 123,236 | 4.19 | 1.79 |
| 2020-04-24 | 251.00 | 255.50 | 244.84 | 246.09 | -5.61 | -2.23 | 48,061 | 119,335 | 4.24 | 1.70 |
| 2020-04-23 | 256.80 | 258.80 | 251.48 | 251.70 | -4.29 | -1.68 | 54,741 | 139,142 | 2.86 | 1.93 |
| 2020-04-22 | 251.01 | 256.28 | 250.00 | 255.99 | -1.03 | -0.40 | 57,125 | 144,744 | 2.44 | 2.02 |
| 2020-04-21 | 261.94 | 263.50 | 249.20 | 257.02 | -10.08 | -3.77 | 87,956 | 225,428 | 5.35 | 3.11 |
| 2020-04-20 | 269.00 | 272.46 | 258.60 | 267.10 | -1.90 | -0.71 | 86,995 | 230,052 | 5.15 | 3.07 |
| 2020-04-17 | 265.05 | 279.00 | 265.05 | 269.00 | 10.95 | 4.24 | 142,837 | 388,473 | 5.41 | 5.04 |
| 2020-04-16 | 253.16 | 261.00 | 248.05 | 258.05 | 2.92 | 1.14 | 66,832 | 171,173 | 5.08 | 2.36 |
| 2020-04-15 | 246.82 | 265.32 | 243.11 | 255.13 | 9.81 | 4.00 | 106,023 | 270,550 | 9.05 | 3.74 |
| 2020-04-14 | 239.93 | 247.00 | 236.66 | 245.32 | 9.12 | 3.86 | 72,537 | 174,543 | 4.38 | 2.56 |
| 2020-04-13 | 242.95 | 247.58 | 232.00 | 236.20 | -10.73 | -4.35 | 66,636 | 159,225 | 6.31 | 2.35 |
| 2020-04-10 | 262.00 | 262.00 | 245.00 | 246.93 | -15.22 | -5.81 | 77,963 | 195,742 | 6.48 | 2.75 |
| 2020-04-09 | 272.00 | 273.65 | 259.40 | 262.15 | -6.50 | -2.42 | 68,036 | 179,442 | 5.30 | 2.40 |
| 2020-04-08 | 263.50 | 271.93 | 261.11 | 268.65 | 4.15 | 1.57 | 79,146 | 212,139 | 4.09 | 2.79 |
| 2020-04-07 | 270.00 | 272.00 | 262.29 | 264.50 | 6.72 | 2.61 | 99,634 | 266,257 | 3.77 | 3.52 |
| 2020-04-03 | 262.67 | 266.00 | 256.00 | 257.78 | -8.74 | -3.28 | 109,759 | 286,023 | 3.75 | 3.88 |
| 2020-04-02 | 242.55 | 266.52 | 242.42 | 266.52 | 24.23 | 10.00 | 156,493 | 398,616 | 9.95 | 5.53 |
| 2020-04-01 | 237.00 | 252.10 | 236.00 | 242.29 | 0.28 | 0.12 | 95,974 | 236,588 | 6.65 | 3.39 |
