葛洲坝(600068) 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(%) |
| 2021-01-25 | 6.55 | 6.57 | 6.46 | 6.47 | -0.08 | -1.22 | 293,800 | 19,096 | 1.68 | 0.64 |
| 2021-01-22 | 6.60 | 6.60 | 6.54 | 6.55 | -0.05 | -0.76 | 201,495 | 13,218 | 0.91 | 0.44 |
| 2021-01-21 | 6.61 | 6.63 | 6.58 | 6.60 | -0.03 | -0.45 | 215,274 | 14,216 | 0.75 | 0.47 |
| 2021-01-20 | 6.64 | 6.66 | 6.60 | 6.63 | -0.04 | -0.60 | 261,051 | 17,291 | 0.90 | 0.57 |
| 2021-01-19 | 6.65 | 6.70 | 6.58 | 6.67 | 0.03 | 0.45 | 323,636 | 21,515 | 1.81 | 0.70 |
| 2021-01-18 | 6.66 | 6.71 | 6.59 | 6.64 | -0.02 | -0.30 | 306,614 | 20,319 | 1.80 | 0.67 |
| 2021-01-15 | 6.76 | 6.77 | 6.62 | 6.66 | -0.09 | -1.33 | 376,847 | 25,176 | 2.22 | 0.82 |
| 2021-01-14 | 6.61 | 6.93 | 6.61 | 6.75 | 0.10 | 1.50 | 717,651 | 48,721 | 4.81 | 1.56 |
| 2021-01-13 | 6.55 | 6.73 | 6.48 | 6.65 | 0.11 | 1.68 | 545,023 | 36,046 | 3.82 | 1.18 |
| 2021-01-12 | 6.53 | 6.59 | 6.51 | 6.54 | -0.01 | -0.15 | 232,811 | 15,216 | 1.22 | 0.51 |
| 2021-01-11 | 6.65 | 6.68 | 6.54 | 6.55 | -0.10 | -1.50 | 229,591 | 15,130 | 2.11 | 0.50 |
| 2021-01-08 | 6.55 | 6.68 | 6.52 | 6.65 | 0.08 | 1.22 | 230,439 | 15,251 | 2.44 | 0.50 |
| 2021-01-07 | 6.69 | 6.69 | 6.53 | 6.57 | -0.10 | -1.50 | 295,840 | 19,520 | 2.40 | 0.64 |
| 2021-01-06 | 6.53 | 6.71 | 6.52 | 6.67 | 0.10 | 1.52 | 429,688 | 28,569 | 2.89 | 0.93 |
| 2021-01-05 | 6.53 | 6.66 | 6.49 | 6.57 | 0.00 | 0.00 | 284,522 | 18,648 | 2.59 | 0.62 |
| 2021-01-04 | 6.58 | 6.59 | 6.51 | 6.57 | -0.01 | -0.15 | 197,962 | 12,938 | 1.22 | 0.43 |
