华铁应急(603300) 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(%) |
| 2021-05-18 | 8.69 | 8.95 | 8.50 | 8.81 | 0.12 | 1.38 | 52,474 | 4,587 | 5.18 | 0.60 |
| 2021-05-17 | 8.88 | 8.88 | 8.68 | 8.69 | -0.20 | -2.25 | 48,466 | 4,236 | 2.25 | 0.56 |
| 2021-05-14 | 8.94 | 9.00 | 8.82 | 8.89 | 0.06 | 0.68 | 37,422 | 3,336 | 2.04 | 0.43 |
| 2021-05-13 | 8.90 | 8.90 | 8.70 | 8.83 | -0.08 | -0.90 | 40,435 | 3,565 | 2.24 | 0.47 |
| 2021-05-12 | 8.88 | 9.01 | 8.82 | 8.91 | 0.01 | 0.11 | 36,409 | 3,244 | 2.13 | 0.42 |
| 2021-05-11 | 8.85 | 9.03 | 8.75 | 8.90 | 0.04 | 0.45 | 45,313 | 4,028 | 3.16 | 0.52 |
| 2021-05-10 | 8.71 | 8.95 | 8.69 | 8.86 | 0.15 | 1.72 | 33,854 | 2,990 | 2.99 | 0.39 |
| 2021-05-07 | 8.68 | 9.15 | 8.50 | 8.71 | 0.03 | 0.35 | 72,360 | 6,395 | 7.49 | 0.83 |
| 2021-05-06 | 8.77 | 8.82 | 8.63 | 8.68 | -0.09 | -1.03 | 35,040 | 3,045 | 2.17 | 0.40 |
| 2021-04-30 | 8.77 | 8.90 | 8.65 | 8.77 | 0.00 | 0.00 | 27,342 | 2,404 | 2.85 | 0.31 |
| 2021-04-29 | 8.72 | 8.82 | 8.62 | 8.77 | -0.03 | -0.34 | 43,361 | 3,787 | 2.27 | 0.50 |
| 2021-04-28 | 8.88 | 8.94 | 8.69 | 8.80 | 0.00 | 0.00 | 38,802 | 3,421 | 2.84 | 0.45 |
| 2021-04-27 | 8.71 | 8.84 | 8.65 | 8.80 | 0.04 | 0.46 | 43,494 | 3,820 | 2.17 | 0.50 |
| 2021-04-26 | 8.70 | 8.93 | 8.61 | 8.76 | -0.05 | -0.57 | 70,611 | 6,183 | 3.63 | 0.81 |
| 2021-04-23 | 8.89 | 8.98 | 8.70 | 8.81 | -0.09 | -1.01 | 50,296 | 4,425 | 3.15 | 0.58 |
| 2021-04-22 | 8.81 | 8.96 | 8.73 | 8.90 | 0.06 | 0.68 | 46,722 | 4,141 | 2.60 | 0.54 |
| 2021-04-21 | 8.79 | 9.04 | 8.78 | 8.84 | 0.03 | 0.34 | 54,153 | 4,818 | 2.95 | 0.62 |
| 2021-04-20 | 8.50 | 9.30 | 8.50 | 8.81 | 0.30 | 3.53 | 120,358 | 10,750 | 9.40 | 1.39 |
| 2021-04-19 | 8.50 | 8.60 | 8.41 | 8.51 | 0.06 | 0.71 | 53,374 | 4,540 | 2.25 | 0.61 |
| 2021-04-16 | 8.40 | 8.50 | 8.33 | 8.45 | 0.07 | 0.84 | 59,139 | 4,982 | 2.03 | 0.68 |
| 2021-04-15 | 8.34 | 8.52 | 8.24 | 8.38 | 0.06 | 0.72 | 57,597 | 4,827 | 3.37 | 0.66 |
| 2021-04-14 | 8.45 | 8.46 | 8.26 | 8.32 | -0.13 | -1.54 | 65,598 | 5,492 | 2.37 | 0.76 |
| 2021-04-13 | 8.79 | 8.81 | 8.38 | 8.45 | -0.25 | -2.87 | 128,524 | 10,982 | 4.94 | 1.48 |
| 2021-04-12 | 8.95 | 9.04 | 8.60 | 8.70 | -0.41 | -4.50 | 153,223 | 13,468 | 4.83 | 1.76 |
| 2021-04-09 | 9.14 | 9.29 | 8.95 | 9.11 | 0.02 | 0.22 | 65,617 | 5,965 | 3.74 | 0.76 |
| 2021-04-08 | 9.10 | 9.19 | 8.92 | 9.09 | -0.07 | -0.76 | 102,769 | 9,329 | 2.95 | 1.18 |
| 2021-04-07 | 9.17 | 9.27 | 9.06 | 9.16 | 0.03 | 0.33 | 98,095 | 8,996 | 2.30 | 1.13 |
| 2021-04-06 | 9.24 | 9.33 | 8.98 | 9.13 | -0.13 | -1.40 | 99,919 | 9,137 | 3.78 | 1.15 |
| 2021-04-02 | 9.15 | 9.34 | 9.10 | 9.26 | 0.05 | 0.54 | 86,839 | 8,030 | 2.61 | 1.00 |
| 2021-04-01 | 9.17 | 9.28 | 9.00 | 9.21 | 0.16 | 1.77 | 83,132 | 7,639 | 3.09 | 0.96 |
