世茂股份(600823) 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 | 4.44 | 4.51 | 4.35 | 4.45 | 0.00 | 0.00 | 157,059 | 6,930 | 3.60 | 0.42 |
2021-01-22 | 4.67 | 4.67 | 4.40 | 4.45 | -0.25 | -5.32 | 299,534 | 13,470 | 5.74 | 0.80 |
2021-01-21 | 4.86 | 4.87 | 4.69 | 4.70 | -0.16 | -3.29 | 223,750 | 10,635 | 3.70 | 0.60 |
2021-01-20 | 5.04 | 5.05 | 4.84 | 4.86 | -0.19 | -3.76 | 227,700 | 11,151 | 4.16 | 0.61 |
2021-01-19 | 4.76 | 5.09 | 4.67 | 5.05 | 0.28 | 5.87 | 348,391 | 17,199 | 8.81 | 0.93 |
2021-01-18 | 4.68 | 4.83 | 4.61 | 4.77 | 0.11 | 2.36 | 287,711 | 13,610 | 4.72 | 0.77 |
2021-01-15 | 4.71 | 4.76 | 4.58 | 4.66 | -0.05 | -1.06 | 202,499 | 9,480 | 3.82 | 0.54 |
2021-01-14 | 4.58 | 4.77 | 4.52 | 4.71 | 0.14 | 3.06 | 260,858 | 12,212 | 5.47 | 0.70 |
2021-01-13 | 4.43 | 4.70 | 4.32 | 4.57 | 0.15 | 3.39 | 333,837 | 15,139 | 8.60 | 0.89 |
2021-01-12 | 4.60 | 4.60 | 4.32 | 4.42 | -0.16 | -3.49 | 313,524 | 13,754 | 6.11 | 0.84 |
2021-01-11 | 4.53 | 4.70 | 4.43 | 4.58 | 0.19 | 4.33 | 408,604 | 18,712 | 6.15 | 1.09 |
2021-01-08 | 4.29 | 4.47 | 4.23 | 4.39 | 0.08 | 1.86 | 222,115 | 9,736 | 5.57 | 0.59 |
2021-01-07 | 4.35 | 4.48 | 4.27 | 4.31 | -0.03 | -0.69 | 236,400 | 10,249 | 4.84 | 0.63 |
2021-01-06 | 4.48 | 4.55 | 4.30 | 4.34 | -0.14 | -3.13 | 292,050 | 12,833 | 5.58 | 0.78 |
2021-01-05 | 4.52 | 4.55 | 4.42 | 4.48 | -0.04 | -0.89 | 270,804 | 12,093 | 2.88 | 0.72 |
2021-01-04 | 4.57 | 4.62 | 4.44 | 4.52 | -0.09 | -1.95 | 185,815 | 8,386 | 3.90 | 0.50 |