祁连山(600720) 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(%) |
2022-05-19 | 16.70 | 17.00 | 15.05 | 15.05 | -1.67 | -9.99 | 1,949,945 | 304,287 | 11.66 | 25.12 |
2022-05-18 | 15.00 | 16.72 | 14.85 | 16.72 | 1.52 | 10.00 | 1,675,054 | 269,757 | 12.30 | 21.58 |
2022-05-17 | 15.64 | 15.64 | 14.11 | 15.20 | 0.95 | 6.67 | 2,268,827 | 339,777 | 10.74 | 29.23 |
2022-05-16 | 14.25 | 14.25 | 14.25 | 14.25 | 1.30 | 10.04 | 191,236 | 27,251 | 0.00 | 2.46 |
2022-05-13 | 12.95 | 12.95 | 12.95 | 12.95 | 1.18 | 10.03 | 52,295 | 6,772 | 0.00 | 0.67 |
2022-05-12 | 11.77 | 11.77 | 11.77 | 11.77 | 1.07 | 10.00 | 54,089 | 6,366 | 0.00 | 0.70 |
2022-04-22 | 10.39 | 10.92 | 10.15 | 10.70 | 0.32 | 3.08 | 159,897 | 16,935 | 7.42 | 2.06 |
2022-04-21 | 10.94 | 10.95 | 10.36 | 10.38 | -0.47 | -4.33 | 156,512 | 16,606 | 5.44 | 2.02 |
2022-04-20 | 11.10 | 11.19 | 10.77 | 10.85 | -0.34 | -3.04 | 202,620 | 22,240 | 3.75 | 2.61 |
2022-04-19 | 10.94 | 11.27 | 10.74 | 11.19 | 0.27 | 2.47 | 279,345 | 30,825 | 4.85 | 3.60 |
2022-04-18 | 10.80 | 11.20 | 10.78 | 10.92 | 0.05 | 0.46 | 207,292 | 22,882 | 3.86 | 2.67 |
2022-04-15 | 10.76 | 11.18 | 10.71 | 10.87 | 0.30 | 2.84 | 318,718 | 35,015 | 4.45 | 4.11 |
2022-04-14 | 10.46 | 10.62 | 10.37 | 10.57 | 0.14 | 1.34 | 103,047 | 10,823 | 2.40 | 1.33 |
2022-04-13 | 10.62 | 10.70 | 10.43 | 10.43 | -0.32 | -2.98 | 137,810 | 14,509 | 2.51 | 1.78 |
2022-04-12 | 10.65 | 10.84 | 10.46 | 10.75 | 0.07 | 0.66 | 153,252 | 16,372 | 3.56 | 1.97 |
2022-04-11 | 10.94 | 11.00 | 10.63 | 10.68 | -0.30 | -2.73 | 196,424 | 21,249 | 3.37 | 2.53 |
2022-04-08 | 10.76 | 11.07 | 10.70 | 10.98 | -0.06 | -0.54 | 325,428 | 35,552 | 3.35 | 4.19 |
2022-04-07 | 10.84 | 11.40 | 10.76 | 11.04 | 0.20 | 1.85 | 357,525 | 39,826 | 5.90 | 4.61 |
2022-04-06 | 10.69 | 10.90 | 10.60 | 10.84 | 0.24 | 2.26 | 151,881 | 16,343 | 2.83 | 1.96 |
2022-04-01 | 10.60 | 10.72 | 10.51 | 10.60 | -0.12 | -1.12 | 133,827 | 14,164 | 1.96 | 1.72 |
进入关怀模式