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(%) |
| 2021-06-23 | 4.07 | 4.09 | 4.03 | 4.05 | -0.02 | -0.49 | 48,931 | 1,980 | 1.47 | 0.13 |
| 2021-06-22 | 4.08 | 4.10 | 4.05 | 4.07 | 0.00 | 0.00 | 33,147 | 1,352 | 1.23 | 0.09 |
| 2021-06-21 | 4.06 | 4.08 | 4.02 | 4.07 | 0.00 | 0.00 | 43,717 | 1,775 | 1.47 | 0.12 |
| 2021-06-18 | 4.03 | 4.08 | 4.01 | 4.07 | 0.03 | 0.74 | 54,462 | 2,208 | 1.73 | 0.15 |
| 2021-06-17 | 4.08 | 4.10 | 3.99 | 4.04 | -0.03 | -0.74 | 121,352 | 4,911 | 2.70 | 0.32 |
| 2021-06-16 | 4.08 | 4.12 | 4.07 | 4.07 | -0.02 | -0.49 | 58,736 | 2,402 | 1.22 | 0.16 |
| 2021-06-15 | 4.16 | 4.17 | 4.08 | 4.09 | -0.07 | -1.68 | 101,209 | 4,174 | 2.16 | 0.27 |
| 2021-06-11 | 4.16 | 4.17 | 4.14 | 4.16 | 0.01 | 0.24 | 75,399 | 3,135 | 0.72 | 0.20 |
| 2021-06-10 | 4.20 | 4.20 | 4.14 | 4.15 | -0.05 | -1.19 | 127,413 | 5,306 | 1.43 | 0.34 |
| 2021-06-09 | 4.21 | 4.22 | 4.18 | 4.20 | -0.02 | -0.47 | 93,201 | 3,911 | 0.95 | 0.25 |
| 2021-06-08 | 4.20 | 4.24 | 4.20 | 4.22 | 0.01 | 0.24 | 89,446 | 3,776 | 0.95 | 0.24 |
| 2021-06-07 | 4.24 | 4.25 | 4.19 | 4.21 | -0.03 | -0.71 | 126,648 | 5,330 | 1.42 | 0.34 |
| 2021-06-04 | 4.33 | 4.34 | 4.23 | 4.24 | -0.08 | -1.85 | 154,123 | 6,580 | 2.55 | 0.41 |
| 2021-06-03 | 4.28 | 4.38 | 4.26 | 4.32 | 0.03 | 0.70 | 205,228 | 8,890 | 2.80 | 0.55 |
| 2021-06-02 | 4.22 | 4.29 | 4.21 | 4.29 | 0.07 | 1.66 | 124,770 | 5,319 | 1.90 | 0.33 |
| 2021-06-01 | 4.26 | 4.26 | 4.20 | 4.22 | -0.02 | -0.47 | 106,395 | 4,494 | 1.42 | 0.28 |
| 2021-05-31 | 4.27 | 4.29 | 4.24 | 4.24 | -0.03 | -0.70 | 69,164 | 2,943 | 1.17 | 0.18 |
| 2021-05-28 | 4.30 | 4.31 | 4.27 | 4.27 | -0.03 | -0.70 | 64,773 | 2,774 | 0.93 | 0.17 |
| 2021-05-27 | 4.29 | 4.32 | 4.27 | 4.30 | 0.01 | 0.23 | 78,018 | 3,355 | 1.17 | 0.21 |
| 2021-05-26 | 4.28 | 4.34 | 4.25 | 4.29 | 0.01 | 0.23 | 114,920 | 4,926 | 2.10 | 0.31 |
| 2021-05-25 | 4.26 | 4.30 | 4.24 | 4.28 | 0.03 | 0.71 | 65,679 | 2,810 | 1.41 | 0.18 |
| 2021-05-24 | 4.24 | 4.27 | 4.22 | 4.25 | 0.01 | 0.24 | 57,014 | 2,424 | 1.18 | 0.15 |
| 2021-05-21 | 4.27 | 4.28 | 4.21 | 4.24 | -0.03 | -0.70 | 75,932 | 3,222 | 1.64 | 0.20 |
| 2021-05-20 | 4.31 | 4.32 | 4.26 | 4.27 | -0.02 | -0.47 | 70,053 | 3,002 | 1.40 | 0.19 |
| 2021-05-19 | 4.33 | 4.34 | 4.28 | 4.29 | -0.05 | -1.15 | 68,914 | 2,966 | 1.38 | 0.18 |
| 2021-05-18 | 4.32 | 4.38 | 4.30 | 4.34 | 0.01 | 0.23 | 118,055 | 5,138 | 1.85 | 0.31 |
| 2021-05-17 | 4.28 | 4.37 | 4.25 | 4.33 | 0.05 | 1.17 | 158,446 | 6,824 | 2.80 | 0.42 |
| 2021-05-14 | 4.23 | 4.29 | 4.23 | 4.28 | 0.04 | 0.94 | 92,841 | 3,956 | 1.42 | 0.25 |
| 2021-05-13 | 4.21 | 4.27 | 4.20 | 4.24 | 0.02 | 0.47 | 104,922 | 4,443 | 1.66 | 0.28 |
| 2021-05-12 | 4.22 | 4.23 | 4.20 | 4.22 | -0.02 | -0.47 | 69,145 | 2,916 | 0.71 | 0.18 |
| 2021-05-11 | 4.23 | 4.25 | 4.19 | 4.24 | 0.01 | 0.24 | 84,629 | 3,574 | 1.42 | 0.23 |
| 2021-05-10 | 4.24 | 4.24 | 4.19 | 4.23 | -0.01 | -0.24 | 109,442 | 4,614 | 1.18 | 0.29 |
| 2021-05-07 | 4.18 | 4.24 | 4.18 | 4.24 | 0.06 | 1.44 | 84,773 | 3,569 | 1.44 | 0.23 |
| 2021-05-06 | 4.20 | 4.23 | 4.18 | 4.18 | -0.01 | -0.24 | 90,045 | 3,783 | 1.19 | 0.24 |
| 2021-04-30 | 4.24 | 4.25 | 4.18 | 4.19 | -0.05 | -1.18 | 86,897 | 3,656 | 1.65 | 0.23 |
| 2021-04-29 | 4.21 | 4.25 | 4.19 | 4.24 | 0.04 | 0.95 | 65,993 | 2,793 | 1.43 | 0.18 |
| 2021-04-28 | 4.24 | 4.25 | 4.19 | 4.20 | -0.04 | -0.94 | 68,769 | 2,896 | 1.42 | 0.18 |
| 2021-04-27 | 4.27 | 4.28 | 4.23 | 4.24 | -0.02 | -0.47 | 66,713 | 2,842 | 1.17 | 0.18 |
| 2021-04-26 | 4.26 | 4.29 | 4.24 | 4.26 | 0.00 | 0.00 | 70,144 | 2,994 | 1.17 | 0.19 |
| 2021-04-23 | 4.27 | 4.28 | 4.24 | 4.26 | -0.01 | -0.23 | 74,141 | 3,153 | 0.94 | 0.20 |
| 2021-04-22 | 4.29 | 4.32 | 4.25 | 4.27 | -0.01 | -0.23 | 82,486 | 3,532 | 1.64 | 0.22 |
| 2021-04-21 | 4.35 | 4.36 | 4.28 | 4.28 | -0.07 | -1.61 | 80,361 | 3,456 | 1.84 | 0.21 |
| 2021-04-20 | 4.36 | 4.39 | 4.34 | 4.35 | -0.01 | -0.23 | 75,979 | 3,316 | 1.15 | 0.20 |
| 2021-04-19 | 4.37 | 4.38 | 4.33 | 4.36 | -0.01 | -0.23 | 112,095 | 4,881 | 1.14 | 0.30 |
| 2021-04-16 | 4.28 | 4.37 | 4.26 | 4.37 | 0.09 | 2.10 | 159,497 | 6,912 | 2.57 | 0.43 |
| 2021-04-15 | 4.26 | 4.32 | 4.26 | 4.28 | 0.01 | 0.23 | 62,140 | 2,659 | 1.41 | 0.17 |
| 2021-04-14 | 4.28 | 4.28 | 4.25 | 4.27 | 0.01 | 0.23 | 51,960 | 2,218 | 0.70 | 0.14 |
| 2021-04-13 | 4.27 | 4.29 | 4.25 | 4.26 | -0.02 | -0.47 | 73,760 | 3,146 | 0.93 | 0.20 |
| 2021-04-12 | 4.28 | 4.30 | 4.25 | 4.28 | 0.00 | 0.00 | 98,100 | 4,196 | 1.17 | 0.26 |
| 2021-04-09 | 4.31 | 4.31 | 4.25 | 4.28 | -0.03 | -0.70 | 103,774 | 4,432 | 1.39 | 0.28 |
| 2021-04-08 | 4.37 | 4.38 | 4.30 | 4.31 | -0.07 | -1.60 | 147,476 | 6,371 | 1.83 | 0.39 |
| 2021-04-07 | 4.35 | 4.38 | 4.32 | 4.38 | 0.04 | 0.92 | 103,393 | 4,508 | 1.38 | 0.28 |
| 2021-04-06 | 4.31 | 4.36 | 4.30 | 4.34 | 0.03 | 0.70 | 106,210 | 4,603 | 1.39 | 0.28 |
| 2021-04-02 | 4.37 | 4.38 | 4.29 | 4.31 | -0.06 | -1.37 | 151,901 | 6,558 | 2.06 | 0.40 |
| 2021-04-01 | 4.34 | 4.38 | 4.32 | 4.37 | 0.03 | 0.69 | 92,241 | 4,017 | 1.38 | 0.25 |
