力鼎光电(605118) 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(%) |
| 2021-03-04 | 14.66 | 14.66 | 14.25 | 14.30 | -0.30 | -2.05 | 8,039 | 1,162 | 2.81 | 1.96 |
| 2021-03-03 | 14.45 | 14.64 | 14.45 | 14.60 | 0.13 | 0.90 | 6,070 | 884 | 1.31 | 1.48 |
| 2021-03-02 | 14.70 | 14.70 | 14.41 | 14.47 | -0.23 | -1.56 | 5,783 | 841 | 1.97 | 1.41 |
| 2021-03-01 | 14.60 | 14.80 | 14.35 | 14.70 | 0.28 | 1.94 | 7,828 | 1,147 | 3.12 | 1.91 |
| 2021-02-26 | 14.28 | 14.61 | 14.20 | 14.42 | 0.05 | 0.35 | 6,582 | 948 | 2.85 | 1.61 |
| 2021-02-25 | 14.60 | 14.71 | 14.37 | 14.37 | -0.23 | -1.58 | 6,466 | 936 | 2.33 | 1.58 |
| 2021-02-24 | 14.57 | 14.82 | 14.47 | 14.60 | 0.03 | 0.21 | 6,262 | 915 | 2.40 | 1.53 |
| 2021-02-23 | 14.52 | 14.80 | 14.32 | 14.57 | 0.05 | 0.34 | 9,239 | 1,343 | 3.31 | 2.25 |
| 2021-02-22 | 14.66 | 14.93 | 14.51 | 14.52 | -0.14 | -0.96 | 12,775 | 1,885 | 2.86 | 3.12 |
| 2021-02-19 | 14.24 | 14.78 | 14.24 | 14.66 | 0.43 | 3.02 | 10,952 | 1,590 | 3.79 | 2.67 |
| 2021-02-18 | 13.96 | 14.48 | 13.96 | 14.23 | 0.31 | 2.23 | 7,500 | 1,068 | 3.74 | 1.83 |
| 2021-02-10 | 14.17 | 14.22 | 13.92 | 13.92 | -0.15 | -1.07 | 6,034 | 844 | 2.13 | 1.47 |
| 2021-02-09 | 13.85 | 14.18 | 13.85 | 14.07 | 0.20 | 1.44 | 6,960 | 977 | 2.38 | 1.70 |
| 2021-02-08 | 14.00 | 14.07 | 13.81 | 13.87 | -0.20 | -1.42 | 6,514 | 907 | 1.85 | 1.59 |
| 2021-02-05 | 13.83 | 14.50 | 13.80 | 14.07 | 0.23 | 1.66 | 10,534 | 1,491 | 5.06 | 2.57 |
| 2021-02-04 | 14.10 | 14.19 | 13.51 | 13.84 | -0.26 | -1.84 | 10,188 | 1,411 | 4.82 | 2.48 |
| 2021-02-03 | 14.79 | 14.79 | 14.09 | 14.10 | -0.66 | -4.47 | 13,143 | 1,877 | 4.74 | 3.21 |
| 2021-02-02 | 14.79 | 15.03 | 14.69 | 14.76 | -0.14 | -0.94 | 8,965 | 1,330 | 2.28 | 2.19 |
| 2021-02-01 | 14.60 | 15.00 | 14.52 | 14.90 | 0.17 | 1.15 | 10,254 | 1,514 | 3.26 | 2.50 |
| 2021-01-29 | 15.67 | 15.72 | 14.49 | 14.73 | -0.96 | -6.12 | 25,846 | 3,877 | 7.84 | 6.30 |
| 2021-01-28 | 16.06 | 16.20 | 15.51 | 15.69 | -0.70 | -4.27 | 22,367 | 3,546 | 4.21 | 5.46 |
| 2021-01-27 | 16.02 | 16.50 | 15.89 | 16.39 | 0.11 | 0.68 | 26,500 | 4,280 | 3.75 | 6.46 |
| 2021-01-26 | 15.45 | 16.60 | 15.20 | 16.28 | 0.70 | 4.49 | 41,881 | 6,779 | 8.99 | 10.21 |
| 2021-01-25 | 15.80 | 15.80 | 15.36 | 15.58 | -0.41 | -2.56 | 16,700 | 2,594 | 2.75 | 4.07 |
| 2021-01-22 | 15.46 | 16.83 | 15.26 | 15.99 | 0.36 | 2.30 | 27,764 | 4,406 | 10.04 | 6.77 |
| 2021-01-21 | 16.01 | 16.06 | 15.61 | 15.63 | -0.38 | -2.37 | 23,167 | 3,659 | 2.81 | 5.65 |
| 2021-01-20 | 15.66 | 16.20 | 15.31 | 16.01 | 0.47 | 3.02 | 30,590 | 4,835 | 5.73 | 7.46 |
| 2021-01-19 | 15.48 | 15.80 | 15.39 | 15.54 | -0.10 | -0.64 | 15,536 | 2,412 | 2.62 | 3.79 |
| 2021-01-18 | 15.53 | 15.82 | 15.32 | 15.64 | -0.18 | -1.14 | 20,168 | 3,141 | 3.16 | 4.92 |
| 2021-01-15 | 15.32 | 16.01 | 15.08 | 15.82 | 0.57 | 3.74 | 29,752 | 4,656 | 6.10 | 7.26 |
| 2021-01-14 | 15.30 | 15.75 | 15.13 | 15.25 | -0.31 | -1.99 | 24,514 | 3,773 | 3.98 | 5.98 |
| 2021-01-13 | 15.39 | 15.88 | 14.88 | 15.56 | -0.01 | -0.06 | 34,682 | 5,346 | 6.42 | 8.46 |
| 2021-01-12 | 16.00 | 16.26 | 15.43 | 15.57 | -0.51 | -3.17 | 38,336 | 6,053 | 5.16 | 9.35 |
| 2021-01-11 | 14.62 | 16.08 | 14.35 | 16.08 | 1.46 | 9.99 | 22,581 | 3,529 | 11.83 | 5.51 |
| 2021-01-08 | 14.21 | 14.75 | 13.89 | 14.62 | 0.42 | 2.96 | 14,440 | 2,080 | 6.06 | 3.52 |
| 2021-01-07 | 15.01 | 15.01 | 14.00 | 14.20 | -0.77 | -5.14 | 15,485 | 2,233 | 6.75 | 3.78 |
| 2021-01-06 | 15.49 | 15.53 | 14.83 | 14.97 | -0.40 | -2.60 | 11,468 | 1,731 | 4.55 | 2.80 |
| 2021-01-05 | 15.33 | 15.40 | 15.11 | 15.37 | 0.09 | 0.59 | 8,428 | 1,289 | 1.90 | 2.06 |
| 2021-01-04 | 15.21 | 15.38 | 14.94 | 15.28 | 0.13 | 0.86 | 10,314 | 1,564 | 2.90 | 2.52 |
