国中水务(600187) 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(%) |
2022-05-23 | 2.26 | 2.28 | 2.24 | 2.28 | 0.02 | 0.89 | 205,111 | 4,634 | 1.77 | 1.24 |
2022-05-20 | 2.28 | 2.29 | 2.24 | 2.26 | -0.03 | -1.31 | 275,646 | 6,238 | 2.18 | 1.67 |
2022-05-19 | 2.30 | 2.32 | 2.24 | 2.29 | -0.11 | -4.58 | 581,318 | 13,252 | 3.33 | 3.51 |
2022-05-18 | 2.35 | 2.40 | 2.35 | 2.40 | 0.22 | 10.09 | 483,658 | 11,586 | 2.29 | 2.92 |
2022-05-17 | 2.18 | 2.18 | 2.14 | 2.18 | 0.00 | 0.00 | 72,988 | 1,579 | 1.83 | 0.44 |
2022-05-16 | 2.20 | 2.20 | 2.17 | 2.18 | -0.02 | -0.91 | 84,982 | 1,852 | 1.36 | 0.51 |
2022-05-13 | 2.19 | 2.21 | 2.16 | 2.20 | -0.01 | -0.45 | 129,898 | 2,842 | 2.26 | 0.79 |
2022-05-12 | 2.12 | 2.21 | 2.12 | 2.21 | 0.07 | 3.27 | 198,827 | 4,316 | 4.21 | 1.20 |
2022-05-11 | 2.18 | 2.22 | 2.12 | 2.14 | -0.03 | -1.38 | 159,175 | 3,460 | 4.61 | 0.96 |
2022-05-10 | 2.12 | 2.17 | 2.11 | 2.17 | 0.03 | 1.40 | 110,777 | 2,376 | 2.80 | 0.67 |
2022-05-09 | 2.09 | 2.14 | 2.07 | 2.14 | 0.05 | 2.39 | 112,826 | 2,397 | 3.35 | 0.68 |
2022-05-06 | 2.12 | 2.12 | 2.07 | 2.09 | -0.05 | -2.34 | 107,522 | 2,250 | 2.34 | 0.65 |
2022-05-05 | 2.14 | 2.16 | 2.12 | 2.14 | -0.01 | -0.47 | 119,321 | 2,559 | 1.86 | 0.72 |
2022-04-29 | 2.09 | 2.16 | 2.08 | 2.15 | 0.08 | 3.86 | 152,239 | 3,231 | 3.86 | 0.92 |
2022-04-28 | 2.11 | 2.13 | 2.04 | 2.07 | -0.04 | -1.90 | 113,982 | 2,375 | 4.27 | 0.69 |
2022-04-27 | 2.07 | 2.11 | 2.01 | 2.11 | 0.04 | 1.93 | 153,988 | 3,176 | 4.83 | 0.93 |
2022-04-26 | 2.15 | 2.17 | 2.04 | 2.07 | -0.08 | -3.72 | 195,858 | 4,131 | 6.05 | 1.18 |
2022-04-25 | 2.26 | 2.27 | 2.14 | 2.15 | -0.14 | -6.11 | 286,314 | 6,288 | 5.68 | 1.73 |
2022-04-22 | 2.30 | 2.31 | 2.25 | 2.29 | -0.02 | -0.87 | 148,055 | 3,380 | 2.60 | 0.90 |
2022-04-21 | 2.37 | 2.39 | 2.28 | 2.31 | -0.07 | -2.94 | 201,976 | 4,705 | 4.62 | 1.22 |
2022-04-20 | 2.45 | 2.46 | 2.37 | 2.38 | -0.08 | -3.25 | 201,111 | 4,855 | 3.66 | 1.22 |
2022-04-19 | 2.45 | 2.47 | 2.42 | 2.46 | -0.01 | -0.40 | 279,479 | 6,848 | 2.02 | 1.69 |
2022-04-18 | 2.42 | 2.47 | 2.37 | 2.47 | 0.04 | 1.65 | 224,386 | 5,452 | 4.12 | 1.36 |
2022-04-15 | 2.42 | 2.45 | 2.39 | 2.43 | 0.02 | 0.83 | 216,189 | 5,236 | 2.49 | 1.31 |
2022-04-14 | 2.41 | 2.43 | 2.39 | 2.41 | 0.00 | 0.00 | 135,306 | 3,265 | 1.66 | 0.82 |
2022-04-13 | 2.43 | 2.45 | 2.40 | 2.41 | -0.03 | -1.23 | 186,400 | 4,532 | 2.05 | 1.13 |
2022-04-12 | 2.39 | 2.44 | 2.35 | 2.44 | 0.02 | 0.83 | 223,164 | 5,352 | 3.72 | 1.35 |
2022-04-11 | 2.39 | 2.42 | 2.35 | 2.42 | 0.02 | 0.83 | 234,152 | 5,593 | 2.92 | 1.42 |
2022-04-08 | 2.40 | 2.43 | 2.37 | 2.40 | 0.00 | 0.00 | 144,019 | 3,454 | 2.50 | 0.87 |
2022-04-07 | 2.47 | 2.48 | 2.40 | 2.40 | -0.06 | -2.44 | 161,171 | 3,909 | 3.25 | 0.97 |
2022-04-06 | 2.40 | 2.47 | 2.38 | 2.46 | 0.07 | 2.93 | 234,398 | 5,715 | 3.77 | 1.42 |
2022-04-01 | 2.37 | 2.40 | 2.36 | 2.39 | 0.01 | 0.42 | 170,726 | 4,062 | 1.68 | 1.03 |
进入关怀模式