锌业股份(000751) 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(%) |
| 2022-08-19 | 3.54 | 3.58 | 3.49 | 3.49 | -0.05 | -1.41 | 193,023 | 6,804 | 2.54 | 1.37 |
| 2022-08-18 | 3.55 | 3.60 | 3.50 | 3.54 | -0.09 | -2.48 | 277,023 | 9,842 | 2.75 | 1.96 |
| 2022-08-17 | 3.64 | 3.74 | 3.61 | 3.63 | 0.04 | 1.11 | 501,759 | 18,397 | 3.62 | 3.56 |
| 2022-08-16 | 3.54 | 3.65 | 3.50 | 3.59 | 0.06 | 1.70 | 365,197 | 13,045 | 4.25 | 2.59 |
| 2022-08-15 | 3.53 | 3.56 | 3.50 | 3.53 | 0.00 | 0.00 | 133,714 | 4,720 | 1.70 | 0.95 |
| 2022-08-12 | 3.50 | 3.61 | 3.49 | 3.53 | 0.00 | 0.00 | 194,984 | 6,926 | 3.40 | 1.38 |
| 2022-08-11 | 3.51 | 3.55 | 3.47 | 3.53 | 0.05 | 1.44 | 232,631 | 8,148 | 2.30 | 1.65 |
| 2022-08-10 | 3.47 | 3.54 | 3.45 | 3.48 | 0.04 | 1.16 | 233,324 | 8,151 | 2.62 | 1.65 |
| 2022-08-09 | 3.47 | 3.49 | 3.44 | 3.44 | -0.03 | -0.86 | 122,712 | 4,241 | 1.44 | 0.87 |
| 2022-08-08 | 3.37 | 3.47 | 3.36 | 3.47 | 0.04 | 1.17 | 225,197 | 7,712 | 3.21 | 1.60 |
| 2022-08-05 | 3.34 | 3.56 | 3.32 | 3.43 | 0.13 | 3.94 | 387,552 | 13,351 | 7.27 | 2.75 |
| 2022-08-04 | 3.27 | 3.30 | 3.22 | 3.30 | 0.04 | 1.23 | 133,972 | 4,376 | 2.45 | 0.95 |
| 2022-08-03 | 3.30 | 3.39 | 3.25 | 3.26 | -0.07 | -2.10 | 209,067 | 6,941 | 4.20 | 1.48 |
| 2022-08-02 | 3.47 | 3.47 | 3.30 | 3.33 | -0.16 | -4.58 | 209,491 | 7,031 | 4.87 | 1.49 |
| 2022-08-01 | 3.45 | 3.51 | 3.39 | 3.49 | 0.04 | 1.16 | 233,962 | 8,102 | 3.48 | 1.66 |
| 2022-07-29 | 3.43 | 3.47 | 3.43 | 3.45 | 0.03 | 0.88 | 198,382 | 6,849 | 1.17 | 1.41 |
| 2022-07-28 | 3.40 | 3.44 | 3.39 | 3.42 | 0.03 | 0.89 | 156,278 | 5,328 | 1.47 | 1.11 |
| 2022-07-27 | 3.37 | 3.40 | 3.35 | 3.39 | -0.01 | -0.29 | 138,415 | 4,668 | 1.47 | 0.98 |
| 2022-07-26 | 3.38 | 3.41 | 3.33 | 3.40 | 0.02 | 0.59 | 132,368 | 4,470 | 2.37 | 0.94 |
| 2022-07-25 | 3.44 | 3.48 | 3.36 | 3.38 | -0.07 | -2.03 | 180,318 | 6,149 | 3.48 | 1.28 |
| 2022-07-22 | 3.45 | 3.51 | 3.42 | 3.45 | 0.01 | 0.29 | 190,687 | 6,599 | 2.62 | 1.35 |
| 2022-07-21 | 3.43 | 3.53 | 3.40 | 3.44 | 0.02 | 0.58 | 292,421 | 10,125 | 3.80 | 2.07 |
| 2022-07-20 | 3.37 | 3.43 | 3.35 | 3.42 | 0.07 | 2.09 | 245,646 | 8,346 | 2.39 | 1.74 |
| 2022-07-19 | 3.31 | 3.36 | 3.29 | 3.35 | 0.04 | 1.21 | 221,473 | 7,383 | 2.11 | 1.57 |
| 2022-07-18 | 3.15 | 3.32 | 3.15 | 3.31 | 0.18 | 5.75 | 318,571 | 10,371 | 5.43 | 2.26 |
| 2022-07-15 | 3.30 | 3.30 | 3.12 | 3.13 | -0.20 | -6.01 | 364,860 | 11,663 | 5.41 | 2.59 |
| 2022-07-14 | 3.40 | 3.40 | 3.31 | 3.33 | -0.15 | -4.31 | 487,147 | 16,290 | 2.59 | 3.46 |
| 2022-07-13 | 3.45 | 3.49 | 3.41 | 3.48 | 0.02 | 0.58 | 285,070 | 9,827 | 2.31 | 2.02 |
| 2022-07-12 | 3.53 | 3.55 | 3.45 | 3.46 | -0.11 | -3.08 | 341,150 | 11,914 | 2.80 | 2.42 |
| 2022-07-11 | 3.53 | 3.63 | 3.46 | 3.57 | -0.05 | -1.38 | 582,506 | 20,514 | 4.70 | 4.13 |
| 2022-07-08 | 3.60 | 3.87 | 3.54 | 3.62 | -0.02 | -0.55 | 1,218,907 | 44,885 | 9.07 | 8.65 |
| 2022-07-07 | 3.46 | 3.64 | 3.42 | 3.64 | 0.33 | 9.97 | 951,536 | 33,851 | 6.65 | 6.75 |
| 2022-07-06 | 3.37 | 3.38 | 3.29 | 3.31 | -0.08 | -2.36 | 179,967 | 5,989 | 2.65 | 1.28 |
| 2022-07-05 | 3.36 | 3.43 | 3.35 | 3.39 | 0.04 | 1.19 | 173,038 | 5,847 | 2.39 | 1.23 |
| 2022-07-04 | 3.36 | 3.36 | 3.33 | 3.35 | -0.01 | -0.30 | 113,032 | 3,777 | 0.89 | 0.80 |
| 2022-07-01 | 3.34 | 3.39 | 3.34 | 3.36 | -0.01 | -0.30 | 121,314 | 4,076 | 1.48 | 0.86 |
进入关怀模式
