明牌珠宝(002574) 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(%) |
| 2021-02-24 | 3.96 | 4.05 | 3.94 | 3.96 | 0.00 | 0.00 | 21,534 | 861 | 2.78 | 0.41 |
| 2021-02-23 | 4.02 | 4.05 | 3.94 | 3.96 | -0.05 | -1.25 | 31,514 | 1,261 | 2.74 | 0.60 |
| 2021-02-22 | 3.98 | 4.14 | 3.95 | 4.01 | 0.06 | 1.52 | 53,582 | 2,182 | 4.81 | 1.01 |
| 2021-02-19 | 3.84 | 3.96 | 3.84 | 3.95 | 0.11 | 2.86 | 32,375 | 1,269 | 3.13 | 0.61 |
| 2021-02-18 | 3.71 | 3.88 | 3.70 | 3.84 | 0.15 | 4.07 | 43,743 | 1,662 | 4.88 | 0.83 |
| 2021-02-10 | 3.71 | 3.77 | 3.67 | 3.69 | -0.01 | -0.27 | 25,097 | 932 | 2.70 | 0.48 |
| 2021-02-09 | 3.64 | 3.73 | 3.62 | 3.70 | 0.04 | 1.09 | 25,243 | 928 | 3.01 | 0.48 |
| 2021-02-08 | 3.65 | 3.69 | 3.57 | 3.66 | 0.02 | 0.55 | 23,749 | 862 | 3.30 | 0.45 |
| 2021-02-05 | 3.62 | 3.76 | 3.58 | 3.64 | 0.05 | 1.39 | 51,727 | 1,899 | 5.01 | 0.98 |
| 2021-02-04 | 3.73 | 3.74 | 3.50 | 3.59 | -0.14 | -3.75 | 68,334 | 2,459 | 6.43 | 1.29 |
| 2021-02-03 | 3.77 | 3.77 | 3.72 | 3.73 | -0.04 | -1.06 | 31,331 | 1,172 | 1.33 | 0.59 |
| 2021-02-02 | 3.76 | 3.83 | 3.74 | 3.77 | -0.01 | -0.26 | 36,364 | 1,374 | 2.38 | 0.69 |
| 2021-02-01 | 3.97 | 4.02 | 3.78 | 3.78 | -0.42 | -10.00 | 119,577 | 4,617 | 5.71 | 2.26 |
| 2021-01-29 | 4.27 | 4.27 | 4.18 | 4.20 | -0.03 | -0.71 | 23,472 | 987 | 2.13 | 0.44 |
| 2021-01-28 | 4.23 | 4.30 | 4.21 | 4.23 | 0.00 | 0.00 | 21,132 | 901 | 2.13 | 0.40 |
| 2021-01-27 | 4.23 | 4.25 | 4.21 | 4.23 | 0.00 | 0.00 | 15,639 | 661 | 0.95 | 0.30 |
| 2021-01-26 | 4.27 | 4.31 | 4.20 | 4.23 | -0.03 | -0.70 | 21,697 | 923 | 2.58 | 0.41 |
| 2021-01-25 | 4.37 | 4.37 | 4.21 | 4.26 | -0.11 | -2.52 | 33,631 | 1,436 | 3.66 | 0.64 |
| 2021-01-22 | 4.43 | 4.43 | 4.35 | 4.37 | -0.07 | -1.58 | 22,356 | 979 | 1.80 | 0.42 |
| 2021-01-21 | 4.47 | 4.48 | 4.43 | 4.44 | -0.02 | -0.45 | 17,325 | 772 | 1.12 | 0.33 |
| 2021-01-20 | 4.46 | 4.50 | 4.44 | 4.46 | -0.02 | -0.45 | 22,718 | 1,014 | 1.34 | 0.43 |
| 2021-01-19 | 4.39 | 4.50 | 4.38 | 4.48 | 0.08 | 1.82 | 25,758 | 1,147 | 2.73 | 0.49 |
| 2021-01-18 | 4.38 | 4.44 | 4.38 | 4.40 | 0.02 | 0.46 | 20,860 | 920 | 1.37 | 0.40 |
| 2021-01-15 | 4.33 | 4.44 | 4.32 | 4.38 | 0.06 | 1.39 | 25,854 | 1,135 | 2.78 | 0.49 |
| 2021-01-14 | 4.30 | 4.35 | 4.27 | 4.32 | 0.01 | 0.23 | 15,524 | 671 | 1.86 | 0.29 |
| 2021-01-13 | 4.42 | 4.42 | 4.28 | 4.31 | -0.10 | -2.27 | 32,472 | 1,405 | 3.17 | 0.62 |
| 2021-01-12 | 4.42 | 4.48 | 4.39 | 4.41 | -0.06 | -1.34 | 26,249 | 1,161 | 2.01 | 0.50 |
| 2021-01-11 | 4.57 | 4.65 | 4.45 | 4.47 | 0.00 | 0.00 | 55,357 | 2,515 | 4.47 | 1.05 |
| 2021-01-08 | 4.42 | 4.50 | 4.33 | 4.47 | 0.04 | 0.90 | 33,752 | 1,495 | 3.84 | 0.64 |
| 2021-01-07 | 4.55 | 4.55 | 4.35 | 4.43 | -0.11 | -2.42 | 50,556 | 2,243 | 4.41 | 0.96 |
| 2021-01-06 | 4.62 | 4.63 | 4.52 | 4.54 | -0.09 | -1.94 | 43,355 | 1,977 | 2.38 | 0.82 |
| 2021-01-05 | 4.67 | 4.67 | 4.60 | 4.63 | -0.03 | -0.64 | 20,347 | 943 | 1.50 | 0.39 |
| 2021-01-04 | 4.71 | 4.71 | 4.63 | 4.66 | 0.04 | 0.87 | 34,781 | 1,623 | 1.73 | 0.66 |
