致敬每一个财富自由的梦想,祝大家早日进化为游资

山东华鹏 (603021) 历史交易数据 从 2024-07-24 到 2024-11-01 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-10-31 6.40 6.05 -0.55 -8.33% 5.94 6.58 971979 60069 30.38%
2024-10-30 5.80 6.60 0.60 10.00% 5.80 6.60 917096 59260 28.66%
2024-10-29 6.60 6.00 -0.27 -4.31% 5.89 6.90 588732 39325 18.40%
2024-10-28 6.27 6.27 0.57 10.00% 5.99 6.27 281456 17617 8.80%
2024-10-25 5.70 5.70 0.52 10.04% 5.70 5.70 46129 2629 1.44%
2024-10-24 5.18 5.18 0.47 9.98% 4.86 5.18 662871 34121 20.72%
2024-10-23 4.71 4.71 0.43 10.05% 4.71 4.71 52932 2493 1.65%
2024-10-22 3.97 4.28 0.39 10.03% 3.86 4.28 366723 15060 11.46%
2024-10-21 3.55 3.89 0.35 9.89% 3.55 3.89 485328 18459 15.17%
2024-10-18 3.23 3.54 0.32 9.94% 3.20 3.54 217204 7481 6.79%
2024-10-17 3.31 3.22 -0.07 -2.13% 3.21 3.35 79063 2591 2.47%
2024-10-16 3.24 3.29 0.03 0.92% 3.21 3.31 66239 2162 2.07%
2024-10-15 3.23 3.26 0.02 0.62% 3.18 3.32 82923 2711 2.59%
2024-10-14 3.12 3.24 0.08 2.53% 3.12 3.25 80165 2568 2.51%
2024-10-11 3.25 3.16 -0.07 -2.17% 3.13 3.29 103336 3334 3.23%
2024-10-10 3.20 3.23 0.01 0.31% 3.12 3.33 125853 4055 3.93%
2024-10-09 3.51 3.22 -0.36 -10.06% 3.22 3.51 165172 5454 5.16%
2024-10-08 3.78 3.58 0.08 2.29% 3.37 3.85 314081 11364 9.82%
2024-09-30 3.34 3.50 0.25 7.69% 3.17 3.51 326841 10984 10.22%
2024-09-27 3.04 3.25 0.24 7.97% 2.98 3.29 113129 3571 3.54%
2024-09-26 2.91 3.01 0.11 3.79% 2.89 3.01 72682 2147 2.27%
2024-09-25 2.91 2.90 0.04 1.40% 2.88 3.00 86759 2551 2.71%
2024-09-24 2.80 2.86 0.10 3.62% 2.77 2.87 72596 2050 2.27%
2024-09-23 2.73 2.76 0.04 1.47% 2.71 2.79 66269 1823 2.07%
2024-09-20 2.74 2.72 -0.01 -0.37% 2.67 2.74 65785 1780 2.06%
2024-09-19 2.66 2.73 0.07 2.63% 2.66 2.75 117159 3170 3.66%
2024-09-18 2.75 2.66 -0.06 -2.21% 2.62 2.75 63506 1693 1.98%
2024-09-13 2.79 2.72 -0.06 -2.16% 2.72 2.82 68988 1910 2.16%
2024-09-12 2.83 2.78 -0.04 -1.42% 2.78 2.85 81989 2308 2.56%
2024-09-11 2.78 2.82 0.03 1.08% 2.77 3.04 144433 4131 4.51%
2024-09-10 2.73 2.79 0.09 3.33% 2.72 2.80 55197 1523 1.73%
2024-09-09 2.67 2.70 0.02 0.75% 2.60 2.73 43924 1180 1.37%
2024-09-06 2.74 2.68 -0.06 -2.19% 2.67 2.74 51393 1382 1.61%
2024-09-05 2.68 2.74 0.07 2.62% 2.66 2.75 46470 1263 1.45%
2024-09-04 2.70 2.67 -0.05 -1.84% 2.64 2.73 47071 1261 1.47%
2024-09-03 2.75 2.72 -0.02 -0.73% 2.70 2.78 36514 998 1.14%
2024-09-02 2.75 2.74 -0.01 -0.36% 2.73 2.83 54689 1518 1.71%
2024-08-30 2.71 2.75 0.05 1.85% 2.69 2.80 75351 2077 2.36%
2024-08-29 2.70 2.70 0.03 1.12% 2.63 2.70 48812 1302 1.53%
2024-08-28 2.69 2.67 -0.06 -2.20% 2.61 2.76 117758 3158 3.68%
2024-08-27 2.66 2.73 0.08 3.02% 2.56 2.76 122173 3254 3.82%
2024-08-26 2.57 2.65 0.14 5.58% 2.53 2.73 80081 2118 2.50%
2024-08-23 2.60 2.51 -0.09 -3.46% 2.50 2.60 47376 1199 1.48%
2024-08-22 2.58 2.60 0.00 0.00% 2.56 2.66 56177 1468 1.76%
2024-08-21 2.63 2.60 -0.02 -0.76% 2.57 2.65 44831 1171 1.40%
2024-08-20 2.66 2.62 -0.06 -2.24% 2.62 2.73 55309 1469 1.73%
2024-08-19 2.67 2.68 0.03 1.13% 2.61 2.73 71933 1929 2.25%
2024-08-16 2.76 2.65 -0.11 -3.99% 2.64 2.77 63051 1691 1.97%
2024-08-15 2.75 2.76 0.04 1.47% 2.66 2.76 56965 1551 1.78%
2024-08-14 2.71 2.72 0.03 1.12% 2.69 2.74 43766 1189 1.37%
2024-08-13 2.69 2.69 0.02 0.75% 2.61 2.72 55233 1473 1.73%
2024-08-12 2.76 2.67 -0.05 -1.84% 2.65 2.76 43759 1175 1.37%
2024-08-09 2.74 2.72 -0.01 -0.37% 2.70 2.77 48660 1330 1.52%
2024-08-08 2.71 2.73 0.03 1.11% 2.68 2.75 54086 1468 1.69%
2024-08-07 2.76 2.70 -0.05 -1.82% 2.69 2.77 56244 1525 1.76%
2024-08-06 2.64 2.75 0.11 4.17% 2.64 2.75 80611 2185 2.52%
2024-08-05 2.63 2.64 0.00 0.00% 2.62 2.75 91428 2457 2.86%
2024-08-02 2.76 2.64 -0.14 -5.04% 2.64 2.76 86737 2332 2.71%
2024-08-01 2.73 2.78 0.09 3.35% 2.70 2.79 62686 1726 1.96%
2024-07-31 2.64 2.69 0.05 1.89% 2.61 2.71 51900 1384 1.62%
2024-07-30 2.58 2.64 0.08 3.13% 2.52 2.64 47618 1240 1.49%
2024-07-29 2.51 2.56 0.05 1.99% 2.46 2.59 52441 1331 1.64%
2024-07-26 2.46 2.51 0.03 1.21% 2.44 2.51 53648 1327 1.68%
2024-07-25 2.39 2.48 0.10 4.20% 2.33 2.49 64684 1572 2.02%
2024-07-24 2.46 2.38 -0.09 -3.64% 2.37 2.49 40577 980 1.27%