唐源电气(300789) 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(%) |
| 2022-08-09 | 21.03 | 21.09 | 20.48 | 20.62 | -0.19 | -0.91 | 3,869 | 798 | 2.93 | 1.06 |
| 2022-08-08 | 20.90 | 20.98 | 20.55 | 20.81 | 0.05 | 0.24 | 4,258 | 884 | 2.07 | 1.17 |
| 2022-08-05 | 20.39 | 20.83 | 20.06 | 20.76 | 0.46 | 2.27 | 4,652 | 957 | 3.79 | 1.28 |
| 2022-08-04 | 20.21 | 20.48 | 19.93 | 20.30 | 0.30 | 1.50 | 3,338 | 673 | 2.75 | 0.92 |
| 2022-08-03 | 20.00 | 20.65 | 19.66 | 20.00 | 0.18 | 0.91 | 4,963 | 1,006 | 5.00 | 1.36 |
| 2022-08-02 | 20.72 | 20.85 | 18.31 | 19.82 | -1.07 | -5.12 | 4,774 | 953 | 12.16 | 1.31 |
| 2022-08-01 | 20.84 | 21.18 | 20.61 | 20.89 | 0.05 | 0.24 | 4,310 | 899 | 2.74 | 1.18 |
| 2022-07-29 | 21.00 | 21.32 | 20.65 | 20.84 | -0.12 | -0.57 | 5,514 | 1,161 | 3.20 | 1.51 |
| 2022-07-28 | 20.73 | 21.01 | 20.73 | 20.96 | 0.28 | 1.35 | 3,185 | 666 | 1.35 | 0.87 |
| 2022-07-27 | 20.59 | 20.77 | 20.30 | 20.68 | 0.12 | 0.58 | 3,159 | 651 | 2.29 | 0.87 |
| 2022-07-26 | 20.32 | 20.67 | 20.11 | 20.56 | 0.05 | 0.24 | 3,144 | 642 | 2.73 | 0.86 |
| 2022-07-25 | 20.59 | 20.81 | 20.30 | 20.51 | -0.08 | -0.39 | 3,740 | 767 | 2.48 | 1.03 |
| 2022-07-22 | 20.71 | 20.92 | 20.35 | 20.59 | -0.12 | -0.58 | 4,787 | 987 | 2.75 | 1.31 |
| 2022-07-21 | 20.64 | 20.97 | 20.50 | 20.71 | 0.24 | 1.17 | 6,962 | 1,448 | 2.30 | 1.91 |
| 2022-07-20 | 20.49 | 20.63 | 20.30 | 20.47 | 0.02 | 0.10 | 4,110 | 842 | 1.61 | 1.13 |
| 2022-07-19 | 20.44 | 20.57 | 20.24 | 20.45 | 0.10 | 0.49 | 4,665 | 951 | 1.62 | 1.28 |
| 2022-07-18 | 19.45 | 20.40 | 19.42 | 20.35 | 0.89 | 4.57 | 9,799 | 1,977 | 5.04 | 2.69 |
| 2022-07-15 | 19.98 | 20.18 | 19.36 | 19.46 | -0.53 | -2.65 | 6,116 | 1,196 | 4.10 | 1.68 |
| 2022-07-14 | 19.19 | 20.20 | 19.19 | 19.99 | 0.77 | 4.01 | 9,080 | 1,810 | 5.25 | 2.49 |
| 2022-07-13 | 19.05 | 19.40 | 18.81 | 19.22 | 0.51 | 2.73 | 4,328 | 834 | 3.15 | 1.19 |
| 2022-07-12 | 19.58 | 19.58 | 18.71 | 18.71 | -0.80 | -4.10 | 3,581 | 682 | 4.46 | 0.98 |
| 2022-07-11 | 19.92 | 19.96 | 19.22 | 19.51 | -0.27 | -1.37 | 4,804 | 933 | 3.74 | 1.32 |
| 2022-07-08 | 19.38 | 19.97 | 19.38 | 19.78 | 0.26 | 1.33 | 4,123 | 814 | 3.02 | 1.13 |
| 2022-07-07 | 19.50 | 19.91 | 19.28 | 19.52 | -0.01 | -0.05 | 6,006 | 1,169 | 3.23 | 1.65 |
| 2022-07-06 | 19.49 | 19.97 | 19.22 | 19.53 | 0.11 | 0.57 | 6,736 | 1,321 | 3.86 | 1.85 |
| 2022-07-05 | 20.20 | 20.34 | 19.41 | 19.66 | -0.53 | -2.63 | 5,461 | 1,080 | 4.61 | 1.50 |
| 2022-07-04 | 20.39 | 20.39 | 19.79 | 20.19 | 0.03 | 0.15 | 5,965 | 1,191 | 2.98 | 1.64 |
| 2022-07-01 | 20.40 | 20.47 | 19.94 | 20.16 | -0.01 | -0.05 | 4,873 | 982 | 2.63 | 1.34 |
进入关怀模式
