致敬每一个财富自由的梦想,祝大家早日进化为游资

球冠电缆 (834682) 历史交易数据 从 2024-08-13 到 2024-11-21 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
2024-11-21 9.700 10.410 0.720 7.43% 9.700 10.480 145907 14831 14.04%
2024-11-20 9.300 9.690 0.340 3.64% 9.010 9.750 77078 7348 7.42%
2024-11-19 9.750 9.350 -0.270 -2.81% 8.500 9.750 99216 9057 9.55%
2024-11-18 9.680 9.620 0.010 0.10% 9.320 9.960 94806 9166 9.12%
2024-11-15 9.760 9.610 -0.200 -2.04% 9.320 9.980 95925 9245 9.23%
2024-11-14 10.150 9.810 -0.330 -3.25% 9.800 10.300 74791 7523 7.20%
2024-11-13 10.170 10.140 -0.150 -1.46% 9.700 10.230 72460 7216 6.97%
2024-11-12 10.140 10.290 0.250 2.49% 9.840 10.450 113306 11504 10.90%
2024-11-11 10.210 10.040 -0.270 -2.62% 9.650 10.480 110919 11114 10.67%
2024-11-08 11.120 10.310 -0.720 -6.53% 10.190 11.300 174661 18454 16.81%
2024-11-07 9.450 11.030 1.440 15.02% 9.280 12.080 254980 27023 24.54%
2024-11-06 9.310 9.590 0.380 4.13% 9.190 9.880 199464 19076 19.20%
2024-11-05 8.520 9.210 0.700 8.23% 8.520 9.370 153025 13811 14.73%
2024-11-04 8.050 8.510 0.500 6.24% 8.050 8.540 83756 6927 8.06%
2024-11-01 9.250 8.010 -1.040 -11.49% 7.960 9.280 150942 12858 14.53%
2024-10-31 8.990 9.050 0.110 1.23% 8.760 9.640 189545 17503 18.24%
2024-10-30 9.600 8.940 -0.350 -3.77% 8.520 9.650 176786 16224 17.01%
2024-10-29 8.960 9.290 0.330 3.68% 8.680 9.440 227363 20588 21.88%
2024-10-28 9.010 8.960 0.160 1.82% 8.300 9.170 210499 18384 20.26%
2024-10-25 8.580 8.800 0.070 0.80% 8.180 10.370 362157 33186 34.85%
2024-10-24 7.340 8.730 1.530 21.25% 7.030 9.180 299606 24137 28.83%
2024-10-23 6.680 7.200 0.450 6.67% 6.670 7.500 178260 12602 17.15%
2024-10-22 7.290 6.750 -0.310 -4.39% 6.650 7.300 153825 10588 14.80%
2024-10-21 6.500 7.060 0.630 9.80% 6.480 7.100 193664 13293 18.64%
2024-10-18 6.000 6.430 0.360 5.93% 5.970 6.550 120506 7593 11.60%
2024-10-17 5.980 6.070 0.170 2.88% 5.910 6.430 106618 6534 10.26%
2024-10-16 5.740 5.900 0.100 1.72% 5.620 5.950 48344 2814 4.65%
2024-10-15 5.810 5.800 -0.070 -1.19% 5.780 6.000 61881 3652 5.96%
2024-10-14 5.620 5.870 0.190 3.35% 5.620 5.920 53917 3127 5.19%
2024-10-11 6.200 5.680 -0.490 -7.94% 5.550 6.200 70789 4103 6.81%
2024-10-10 6.270 6.170 0.020 0.33% 6.000 6.510 76053 4778 7.32%
2024-10-09 7.000 6.150 -1.200 -16.33% 6.090 7.060 126299 8285 12.15%
2024-10-08 7.350 7.350 1.350 22.50% 6.310 7.680 199240 14014 19.17%
2024-09-30 5.390 6.000 0.900 17.65% 5.200 6.120 131028 7444 12.61%
2024-09-27 4.800 5.100 0.370 7.82% 4.760 5.200 63696 3195 6.13%
2024-09-26 4.660 4.730 0.080 1.72% 4.590 4.740 21312 994 2.05%
2024-09-25 4.680 4.650 -0.010 -0.21% 4.650 4.770 20461 963 1.97%
2024-09-24 4.580 4.660 0.100 2.19% 4.550 4.670 14178 655 1.36%
2024-09-23 4.530 4.560 0.010 0.22% 4.520 4.590 5238 239 0.50%
2024-09-20 4.500 4.550 0.040 0.89% 4.490 4.590 5740 261 0.55%
2024-09-19 4.490 4.510 0.050 1.12% 4.460 4.550 6255 281 0.60%
2024-09-18 4.450 4.460 -0.010 -0.22% 4.420 4.500 6332 282 0.61%
2024-09-13 4.400 4.470 0.050 1.13% 4.390 4.570 11177 500 1.08%
2024-09-12 4.440 4.420 -0.020 -0.45% 4.400 4.470 3631 160 0.35%
2024-09-11 4.460 4.440 0.000 0.00% 4.420 4.460 3266 145 0.31%
2024-09-10 4.450 4.440 0.010 0.23% 4.410 4.460 4554 201 0.44%
2024-09-09 4.420 4.430 -0.020 -0.45% 4.410 4.490 5119 227 0.49%
2024-09-06 4.510 4.450 -0.070 -1.55% 4.450 4.530 4595 205 0.44%
2024-09-05 4.500 4.520 0.010 0.22% 4.490 4.530 4567 205 0.44%
2024-09-04 4.510 4.510 -0.020 -0.44% 4.480 4.530 3487 156 0.34%
2024-09-03 4.540 4.530 -0.010 -0.22% 4.500 4.570 5013 227 0.48%
2024-09-02 4.570 4.540 -0.070 -1.52% 4.500 4.650 6324 288 0.61%
2024-08-30 4.570 4.610 0.050 1.10% 4.530 4.680 14565 673 1.40%
2024-08-29 4.530 4.560 0.030 0.66% 4.500 4.580 10285 467 0.99%
2024-08-28 4.500 4.530 0.030 0.67% 4.450 4.580 6691 301 0.64%
2024-08-27 4.610 4.500 -0.060 -1.32% 4.480 4.630 10348 467 1.00%
2024-08-26 4.450 4.560 0.160 3.64% 4.420 4.780 23572 1089 2.27%
2024-08-23 4.400 4.400 -0.020 -0.45% 4.390 4.450 4098 180 0.39%
2024-08-22 4.460 4.420 -0.020 -0.45% 4.420 4.510 8133 362 0.78%
2024-08-21 4.460 4.440 -0.030 -0.67% 4.410 4.460 5599 248 0.54%
2024-08-20 4.490 4.470 -0.040 -0.89% 4.470 4.550 7342 330 0.71%
2024-08-19 4.550 4.510 -0.010 -0.22% 4.500 4.550 4634 209 0.45%
2024-08-16 4.540 4.520 -0.020 -0.44% 4.510 4.550 2937 133 0.28%
2024-08-15 4.540 4.540 0.020 0.44% 4.490 4.570 6489 294 0.62%
2024-08-14 4.570 4.520 -0.020 -0.44% 4.500 4.570 5077 229 0.49%
2024-08-13 4.520 4.540 -0.010 -0.22% 4.510 4.560 4619 209 0.44%