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(%) |
2022-05-25 | 11.37 | 11.44 | 11.13 | 11.35 | -0.03 | -0.26 | 59,471 | 6,724 | 2.72 | 0.67 |
2022-05-24 | 12.02 | 12.13 | 11.33 | 11.38 | -0.52 | -4.37 | 79,900 | 9,282 | 6.72 | 0.90 |
2022-05-23 | 11.60 | 12.05 | 11.54 | 11.90 | 0.28 | 2.41 | 81,684 | 9,664 | 4.39 | 0.92 |
2022-05-20 | 11.29 | 11.68 | 11.17 | 11.62 | 0.42 | 3.75 | 101,815 | 11,677 | 4.55 | 1.14 |
2022-05-19 | 11.17 | 11.27 | 10.99 | 11.20 | 0.00 | 0.00 | 54,543 | 6,069 | 2.50 | 0.61 |
2022-05-18 | 11.17 | 11.48 | 11.01 | 11.20 | 0.02 | 0.18 | 45,507 | 5,135 | 4.20 | 0.51 |
2022-05-17 | 11.38 | 11.53 | 11.01 | 11.18 | -0.25 | -2.19 | 50,314 | 5,627 | 4.55 | 0.57 |
2022-05-16 | 11.81 | 11.87 | 11.38 | 11.43 | -0.29 | -2.47 | 55,428 | 6,396 | 4.18 | 0.62 |
2022-05-13 | 11.75 | 11.85 | 11.51 | 11.72 | 0.08 | 0.69 | 35,977 | 4,195 | 2.92 | 0.40 |
2022-05-12 | 11.45 | 11.69 | 11.42 | 11.64 | 0.05 | 0.43 | 47,257 | 5,466 | 2.33 | 0.53 |
2022-05-11 | 11.72 | 11.93 | 11.51 | 11.59 | -0.26 | -2.19 | 93,419 | 10,906 | 3.54 | 1.05 |
2022-05-10 | 11.54 | 12.00 | 11.51 | 11.85 | 0.12 | 1.02 | 76,991 | 9,041 | 4.18 | 0.86 |
2022-05-09 | 11.16 | 12.00 | 11.16 | 11.73 | 0.36 | 3.17 | 67,315 | 7,838 | 7.39 | 0.76 |
2022-05-06 | 10.91 | 11.53 | 10.88 | 11.37 | -0.05 | -0.44 | 84,007 | 9,500 | 5.69 | 0.94 |
2022-05-05 | 10.78 | 11.55 | 10.51 | 11.42 | 0.63 | 5.84 | 88,080 | 9,738 | 9.64 | 0.99 |
2022-04-29 | 10.27 | 10.88 | 10.17 | 10.79 | 0.64 | 6.31 | 75,865 | 8,014 | 7.00 | 0.85 |
2022-04-28 | 10.30 | 10.39 | 9.93 | 10.15 | -0.11 | -1.07 | 49,793 | 5,039 | 4.48 | 0.56 |
2022-04-27 | 10.30 | 10.33 | 9.57 | 10.26 | 0.24 | 2.40 | 73,209 | 7,303 | 7.58 | 0.82 |
2022-04-26 | 10.00 | 10.30 | 9.76 | 10.02 | -0.08 | -0.79 | 53,828 | 5,387 | 5.35 | 0.60 |
2022-04-25 | 10.82 | 11.01 | 10.06 | 10.10 | -1.08 | -9.66 | 67,315 | 7,001 | 8.50 | 0.76 |
2022-04-22 | 11.40 | 11.40 | 10.59 | 11.18 | -0.33 | -2.87 | 53,694 | 5,919 | 7.04 | 0.60 |
2022-04-21 | 11.80 | 11.83 | 11.42 | 11.51 | -0.32 | -2.71 | 51,818 | 6,016 | 3.47 | 0.58 |
2022-04-20 | 11.86 | 12.17 | 11.70 | 11.83 | 0.13 | 1.11 | 63,609 | 7,615 | 4.02 | 0.71 |
2022-04-19 | 11.67 | 11.91 | 11.61 | 11.70 | -0.06 | -0.51 | 28,851 | 3,381 | 2.55 | 0.32 |
2022-04-18 | 11.52 | 11.94 | 11.52 | 11.76 | 0.02 | 0.17 | 33,154 | 3,894 | 3.58 | 0.37 |
2022-04-15 | 11.88 | 11.88 | 11.63 | 11.74 | -0.21 | -1.76 | 31,304 | 3,666 | 2.09 | 0.35 |
2022-04-14 | 11.94 | 12.05 | 11.69 | 11.95 | 0.02 | 0.17 | 40,821 | 4,834 | 3.02 | 0.46 |
2022-04-13 | 11.77 | 12.04 | 11.74 | 11.93 | 0.04 | 0.34 | 42,535 | 5,068 | 2.52 | 0.48 |
2022-04-12 | 11.53 | 11.95 | 11.33 | 11.89 | 0.33 | 2.85 | 46,030 | 5,376 | 5.36 | 0.52 |
2022-04-11 | 11.76 | 11.98 | 11.51 | 11.56 | -0.31 | -2.61 | 34,414 | 4,026 | 3.96 | 0.39 |
2022-04-08 | 11.68 | 12.05 | 11.65 | 11.87 | 0.19 | 1.63 | 51,156 | 6,081 | 3.42 | 0.57 |
2022-04-07 | 11.80 | 12.17 | 11.64 | 11.68 | -0.15 | -1.27 | 47,440 | 5,638 | 4.48 | 0.53 |
2022-04-06 | 11.60 | 12.00 | 11.56 | 11.83 | 0.19 | 1.63 | 42,079 | 4,959 | 3.78 | 0.47 |
2022-04-01 | 11.85 | 11.99 | 11.42 | 11.64 | -0.21 | -1.77 | 53,830 | 6,269 | 4.81 | 0.60 |
进入关怀模式