浩洋股份(300833) 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(%) |
| 2022-08-10 | 93.57 | 95.42 | 93.07 | 94.21 | 0.67 | 0.72 | 4,534 | 4,263 | 2.51 | 2.15 |
| 2022-08-09 | 93.10 | 95.68 | 92.60 | 93.54 | -0.45 | -0.48 | 5,470 | 5,116 | 3.28 | 2.59 |
| 2022-08-08 | 94.81 | 95.99 | 92.61 | 93.99 | -0.83 | -0.88 | 5,057 | 4,730 | 3.56 | 2.40 |
| 2022-08-05 | 95.08 | 96.90 | 92.56 | 94.82 | -0.26 | -0.27 | 7,345 | 6,978 | 4.56 | 3.48 |
| 2022-08-04 | 101.00 | 101.00 | 92.26 | 95.08 | -3.45 | -3.50 | 11,756 | 11,075 | 8.87 | 5.58 |
| 2022-08-03 | 85.46 | 101.99 | 85.29 | 98.53 | 13.07 | 15.29 | 13,728 | 12,987 | 19.54 | 6.51 |
| 2022-08-02 | 86.46 | 87.48 | 82.72 | 85.46 | -1.73 | -1.98 | 4,740 | 4,042 | 5.46 | 2.25 |
| 2022-08-01 | 86.69 | 88.10 | 85.00 | 87.19 | -0.22 | -0.25 | 3,527 | 3,053 | 3.55 | 1.67 |
| 2022-07-29 | 86.60 | 88.00 | 85.53 | 87.41 | 0.81 | 0.94 | 2,702 | 2,350 | 2.85 | 1.28 |
| 2022-07-28 | 88.88 | 89.80 | 86.00 | 86.60 | -1.48 | -1.68 | 3,044 | 2,659 | 4.31 | 1.44 |
| 2022-07-27 | 87.04 | 88.73 | 85.75 | 88.08 | 1.02 | 1.17 | 3,180 | 2,784 | 3.42 | 1.51 |
| 2022-07-26 | 84.82 | 87.53 | 83.81 | 87.06 | 2.50 | 2.96 | 3,812 | 3,287 | 4.40 | 1.81 |
| 2022-07-25 | 88.18 | 88.87 | 83.40 | 84.56 | -2.89 | -3.30 | 4,471 | 3,828 | 6.26 | 2.12 |
| 2022-07-22 | 86.04 | 88.48 | 86.04 | 87.45 | 0.85 | 0.98 | 2,522 | 2,198 | 2.82 | 1.20 |
| 2022-07-21 | 87.23 | 89.11 | 86.10 | 86.60 | -0.47 | -0.54 | 5,481 | 4,800 | 3.46 | 2.60 |
| 2022-07-20 | 85.48 | 88.50 | 85.11 | 87.07 | 1.59 | 1.86 | 4,474 | 3,889 | 3.97 | 2.12 |
| 2022-07-19 | 89.07 | 89.07 | 84.57 | 85.48 | -1.85 | -2.12 | 3,919 | 3,371 | 5.15 | 1.86 |
| 2022-07-18 | 86.50 | 89.19 | 85.00 | 87.33 | 1.07 | 1.24 | 4,576 | 4,002 | 4.86 | 2.17 |
| 2022-07-15 | 89.60 | 89.60 | 85.87 | 86.26 | -3.04 | -3.40 | 4,728 | 4,118 | 4.18 | 2.24 |
| 2022-07-14 | 86.48 | 90.22 | 84.58 | 89.30 | 3.53 | 4.12 | 4,451 | 3,942 | 6.58 | 2.11 |
| 2022-07-13 | 85.61 | 89.60 | 84.71 | 85.77 | 0.16 | 0.19 | 5,021 | 4,346 | 5.71 | 2.38 |
| 2022-07-12 | 88.88 | 89.07 | 84.64 | 85.61 | -3.37 | -3.79 | 5,709 | 4,915 | 4.98 | 2.71 |
| 2022-07-11 | 89.01 | 91.00 | 87.47 | 88.98 | -1.10 | -1.22 | 4,475 | 3,973 | 3.92 | 2.12 |
| 2022-07-08 | 90.48 | 93.42 | 89.71 | 90.08 | -0.80 | -0.88 | 3,565 | 3,242 | 4.08 | 1.69 |
| 2022-07-07 | 93.10 | 93.18 | 88.63 | 90.88 | 0.88 | 0.98 | 3,445 | 3,116 | 5.06 | 1.63 |
| 2022-07-06 | 88.83 | 92.99 | 88.69 | 90.00 | -0.32 | -0.35 | 4,636 | 4,203 | 4.76 | 2.20 |
| 2022-07-05 | 90.71 | 92.14 | 88.54 | 90.32 | -0.21 | -0.23 | 4,056 | 3,649 | 3.98 | 1.92 |
| 2022-07-04 | 90.88 | 91.85 | 86.31 | 90.53 | 0.27 | 0.30 | 6,413 | 5,767 | 6.14 | 3.04 |
| 2022-07-01 | 86.51 | 90.90 | 85.90 | 90.26 | 3.10 | 3.56 | 5,432 | 4,824 | 5.74 | 2.58 |
进入关怀模式
