网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

泛海控股 (000046)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.17
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.54 52周最低:4.1

泛海控股(000046) 历史交易数据

      下载数据
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(%)
2019-12-064.224.234.194.230.000.0085,8533,6140.950.17
2019-12-054.214.244.194.230.030.71102,3454,3171.190.20
2019-12-044.214.224.194.20-0.03-0.7174,7293,1400.710.14
2019-12-034.204.234.184.230.010.2473,3253,0841.180.14
2019-12-024.234.274.204.22-0.01-0.2469,5572,9401.650.13
2019-11-294.224.254.204.230.000.0047,7122,0141.180.09
2019-11-284.274.284.224.23-0.05-1.1745,0651,9121.400.09
2019-11-274.274.304.244.280.010.2356,7592,4281.410.11
2019-11-264.314.324.264.27-0.03-0.7085,6243,6691.400.16
2019-11-254.234.344.224.300.071.65107,4694,6102.840.21
2019-11-224.234.294.204.23-0.01-0.2478,6713,3372.120.15
2019-11-214.204.264.154.240.030.7164,8022,7282.610.12
2019-11-204.254.274.214.21-0.04-0.9460,5062,5631.410.12
2019-11-194.184.264.174.250.051.1965,2352,7632.140.13
2019-11-184.184.224.104.200.010.2455,3442,3112.860.11
2019-11-154.264.264.184.19-0.07-1.6473,3953,0911.880.14
2019-11-144.254.284.244.260.000.0058,9862,5100.940.11
2019-11-134.294.294.234.26-0.04-0.9374,6933,1801.400.14
2019-11-124.294.314.244.300.010.2392,9793,9771.630.18
2019-11-114.424.424.284.29-0.15-3.38177,6577,6753.150.34
2019-11-084.464.484.424.440.010.2399,5154,4291.350.19
2019-11-074.424.464.404.430.000.0063,3152,8041.350.12
2019-11-064.504.504.414.43-0.07-1.56103,1764,5882.000.20
2019-11-054.424.534.404.500.081.81174,9297,8302.940.34
2019-11-044.444.484.414.42-0.01-0.23131,2925,8331.580.25
2019-11-014.384.444.334.430.051.14129,8285,7252.510.25
2019-10-314.344.444.334.380.081.86163,4757,1722.560.31
2019-10-304.344.344.284.30-0.05-1.15105,2434,5261.380.20
2019-10-294.454.454.314.35-0.10-2.25126,0955,5463.150.24
2019-10-284.414.484.404.450.051.14140,4086,2441.820.27
2019-10-254.384.404.334.400.030.6965,6192,8691.600.13
2019-10-244.354.384.324.370.030.6970,1283,0531.380.14
2019-10-234.364.374.334.34-0.02-0.4668,6102,9820.920.13
2019-10-224.344.374.304.360.000.0097,2604,2251.610.19
2019-10-214.334.404.294.360.000.0092,4854,0042.520.18
2019-10-184.464.494.354.36-0.10-2.24126,3395,5773.140.24
2019-10-174.524.554.454.46-0.06-1.33116,6265,2372.210.22
2019-10-164.524.594.494.52-0.01-0.22188,7098,5642.210.36
2019-10-154.564.564.394.53-0.03-0.66179,2838,0573.730.35
2019-10-144.494.634.474.560.102.24240,30110,9423.590.46
2019-10-114.424.484.394.460.040.91160,0347,0962.040.31
2019-10-104.384.434.354.420.040.91131,2725,7711.830.25
2019-10-094.334.414.314.380.051.15132,3105,7792.310.25
2019-10-084.324.364.314.330.010.23108,8724,7211.160.21
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019