小天鹅Ｂ(200418) - 历史行情 - 股票行情中心

最近浏览股
我的自选股

鹏辉能源	22.49(-1.06%)
光大嘉宝	2.81(-9.06%)
丰光精密	20.15(-4.05%)

小天鹅Ｂ

行情图表

新闻资讯

公司公告

公司概况

持仓明细

财务数据

小天鹅Ｂ（200418）

2025-04-28 11:30

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率
累计：
					105.91	105.91
累计：	2018-12-18至2019-05-07		11.35	28.16%	38.18	59.8	341483	166813.809	17.83%
2019-05-07	50.000	51.650	1.850	3.71%	49.790	51.650	17855	9126.514	0.93%
2019-05-06	51.000	49.800	-3.000	-5.68%	49.800	51.980	6151	3099.321	0.32%
2019-04-30	51.480	52.800	1.580	3.08%	50.130	52.880	8667	4494.968	0.45%
2019-04-29	50.250	51.220	0.940	1.87%	50.010	51.490	9031	4621.512	0.47%
2019-04-26	52.000	50.280	-1.200	-2.33%	50.000	52.690	8434	4349.966	0.44%
2019-04-25	52.090	51.480	-0.610	-1.17%	51.150	53.500	1506	780.286	0.08%
2019-04-24	51.920	52.090	0.070	0.13%	51.910	52.850	1906	992.935	0.10%
2019-04-23	51.480	52.020	0.780	1.52%	51.300	52.690	2162	1124.783	0.11%
2019-04-22	58.250	55.910	-2.340	-4.02%	54.510	58.250	1660	934.292	0.09%
2019-04-19	57.500	58.250	0.750	1.30%	56.730	58.250	2352	1351.099	0.12%
2019-04-18	57.270	57.500	0.700	1.23%	57.270	58.500	3044	1763.406	0.16%
2019-04-17	57.280	56.800	0.040	0.07%	56.000	57.350	3971	2245.320	0.21%
2019-04-16	55.720	56.760	1.140	2.05%	55.060	56.770	2344	1316.890	0.12%
2019-04-15	55.750	55.620	-0.090	-0.16%	55.560	57.890	3012	1692.804	0.16%
2019-04-12	56.430	55.710	-1.190	-2.09%	55.060	56.980	1602	895.347	0.08%
2019-04-11	59.430	56.900	-1.750	-2.98%	56.330	59.430	2818	1614.406	0.15%
2019-04-10	58.660	58.650	-0.640	-1.08%	57.710	59.190	3506	2051.475	0.18%
2019-04-09	58.900	59.290	0.660	1.13%	58.900	59.800	3674	2177.295	0.19%
2019-04-08	58.180	58.630	0.400	0.69%	57.580	59.690	3265	1930.458	0.17%
2019-04-04	57.800	58.230	1.350	2.37%	56.510	58.470	3868	2240.141	0.20%
2019-04-03	56.000	56.880	0.560	0.99%	56.000	57.280	3018	1717.240	0.16%
2019-04-02	56.580	56.320	-0.260	-0.46%	56.000	57.320	4106	2325.899	0.21%
2019-04-01	52.480	56.580	3.600	6.80%	52.480	57.470	6995	3918.714	0.37%
2019-03-29	51.900	52.980	1.090	2.10%	51.640	53.090	8257	4365.708	0.43%
2019-03-28	51.880	51.890	-0.410	-0.78%	51.330	52.460	562	291.709	0.03%
2019-03-27	51.000	52.300	0.940	1.83%	51.000	52.480	1030	536.135	0.05%
2019-03-26	51.880	51.360	-0.570	-1.10%	50.560	51.880	620	317.735	0.03%
2019-03-25	52.600	51.930	-1.370	-2.57%	51.320	52.990	1043	545.368	0.05%
2019-03-22	53.110	53.300	0.350	0.66%	51.800	53.550	3542	1864.955	0.19%
2019-03-21	52.990	52.950	0.090	0.17%	52.370	57.850	1673	886.190	0.09%
2019-03-20	53.250	52.860	-0.470	-0.88%	52.050	53.800	1919	1011.020	0.10%
2019-03-19	53.050	53.330	0.080	0.15%	52.020	53.920	3241	1710.769	0.17%
2019-03-18	52.550	53.250	0.250	0.47%	51.330	53.390	1520	803.597	0.08%
2019-03-15	51.600	53.000	2.610	5.18%	51.300	53.000	3732	1943.302	0.20%
2019-03-14	50.800	50.390	-0.100	-0.20%	50.250	50.820	2430	1232.243	0.13%
2019-03-13	51.150	50.490	0.080	0.16%	49.860	51.150	522	262.250	0.03%
2019-03-12	51.250	50.410	0.030	0.06%	50.400	51.480	2288	1170.757	0.12%
2019-03-11	49.650	50.380	0.730	1.47%	49.650	50.870	645	322.733	0.03%
2019-03-08	50.880	49.650	-1.570	-3.07%	49.600	50.880	3214	1602.392	0.17%
2019-03-07	53.550	51.220	-2.430	-4.53%	51.220	53.550	2462	1287.873	0.13%
2019-03-06	53.820	53.650	-0.130	-0.24%	53.320	54.130	1627	872.262	0.09%
2019-03-05	54.170	53.780	0.130	0.24%	53.080	54.700	2104	1127.633	0.11%
2019-03-04	53.000	53.650	1.190	2.27%	52.300	54.470	3048	1636.732	0.16%
2019-03-01	52.050	52.460	0.560	1.08%	51.950	52.700	1780	932.759	0.09%
2019-02-28	51.390	51.900	0.600	1.17%	51.390	52.070	2534	1315.159	0.13%
2019-02-27	51.700	51.300	-0.490	-0.95%	50.810	51.700	3285	1679.529	0.17%
2019-02-26	52.000	51.790	-0.210	-0.40%	51.000	52.470	2385	1238.008	0.12%
2019-02-25	50.000	52.000	3.040	6.21%	50.000	52.120	4862	2481.579	0.25%
2019-02-22	49.440	48.960	-0.360	-0.73%	47.810	49.440	3806	1845.892	0.20%
2019-02-21	49.900	49.320	0.620	1.27%	48.610	50.850	32896	16378.361	1.72%
2019-02-19	48.880	48.700	0.100	0.21%	48.030	49.990	8466	4128.438	0.44%
2019-02-18	47.400	48.600	1.400	2.97%	47.210	48.700	4320	2089.217	0.23%
2019-02-15	48.550	47.200	-1.300	-2.68%	46.800	48.550	11112	5242.388	0.58%
2019-02-14	48.000	48.500	0.610	1.27%	47.520	48.500	5523	2669.493	0.29%
2019-02-13	47.700	47.890	0.190	0.40%	47.530	48.180	2798	1338.740	0.15%
2019-02-12	45.680	47.700	1.360	2.93%	45.640	47.700	6994	3307.673	0.37%
2019-02-11	44.250	46.340	2.250	5.10%	43.600	46.490	3882	1769.450	0.20%
2019-02-01	42.150	44.090	2.000	4.75%	42.150	44.200	4716	2055.114	0.25%
2019-01-31	41.900	42.090	0.680	1.64%	41.490	42.500	16280	6809.152	0.85%
2019-01-30	41.500	41.410	-0.090	-0.22%	41.400	41.870	11108	4610.299	0.58%
2019-01-29	42.290	41.500	-0.350	-0.84%	41.330	42.290	7720	3210.054	0.40%
2019-01-28	41.390	41.850	0.370	0.89%	41.390	42.400	1762	738.919	0.09%
2019-01-25	41.510	41.480	-0.020	-0.05%	41.430	41.650	7967	3306.821	0.42%
2019-01-24	41.500	41.500	0.000	0.00%	41.340	41.900	2178	904.289	0.11%
2019-01-23	41.500	41.500	0.100	0.24%	41.280	41.680	1661	689.902	0.09%
2019-01-22	41.980	41.400	-0.100	-0.24%	41.000	41.980	1861	769.623	0.10%
2019-01-21	41.450	41.500	0.010	0.02%	41.400	42.030	3334	1387.290	0.17%
2019-01-18	41.480	41.490	0.250	0.61%	41.400	41.520	3788	1571.907	0.20%
2019-01-17	40.900	41.240	0.240	0.59%	40.900	41.500	1779	736.247	0.09%
2019-01-16	40.870	41.000	0.000	0.00%	40.520	41.500	10185	4189.304	0.53%
2019-01-15	40.560	41.000	0.450	1.11%	40.170	41.500	7524	3091.510	0.39%
2019-01-02	39.140	38.310	-0.700	-1.79%	38.180	39.150	1318	510.117	0.07%
2018-12-28	38.390	39.010	-0.290	-0.74%	38.390	39.400	2715	1063.733	0.14%
2018-12-27	40.010	39.300	-0.250	-0.63%	39.200	40.050	1757	693.375	0.09%
2018-12-26	39.550	39.550	0.010	0.03%	39.190	39.590	545	215.570	0.03%
2018-12-24	39.900	39.360	-0.110	-0.28%	39.010	39.900	1886	745.394	0.10%
2018-12-21	40.100	39.470	-0.640	-1.60%	39.130	40.240	1200	473.769	0.06%
2018-12-20	40.500	40.110	-0.090	-0.22%	39.920	40.600	1546	620.627	0.08%
2018-12-19	40.690	40.200	-0.540	-1.33%	39.820	40.710	2147	865.670	0.11%
2018-12-18	40.450	40.740	0.440	1.09%	40.250	40.880	1437	582.003	0.08%

*注：每次查询最多显示100条

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30