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

*ST沈机 (000410)

停牌 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.28 52周最低:3.4

*ST沈机(000410) 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(%)
2022-09-295.555.615.365.37-0.15-2.7243,8972,4014.530.26
2022-09-285.635.785.515.52-0.11-1.9541,2572,3224.800.25
2022-09-275.865.895.575.63-0.23-3.9273,0394,1185.460.43
2022-09-265.915.955.845.86-0.04-0.6829,2001,7201.860.17
2022-09-235.796.005.765.900.101.7252,6193,1054.140.31
2022-09-225.795.855.745.800.000.0024,5651,4221.900.15
2022-09-215.885.885.735.80-0.07-1.1937,5352,1692.560.22
2022-09-205.865.925.815.870.010.1722,9181,3481.880.14
2022-09-195.865.985.805.860.040.6946,9442,7533.090.28
2022-09-165.875.945.795.82-0.09-1.5244,6382,6232.540.27
2022-09-156.056.085.825.91-0.15-2.4864,3773,8114.290.38
2022-09-146.016.116.006.06-0.04-0.6641,4572,5091.800.25
2022-09-136.156.206.056.10-0.04-0.6547,1872,8852.440.28
2022-09-096.136.256.096.140.000.0078,6844,8412.610.47
2022-09-085.826.145.826.140.294.96114,5466,9315.470.68
2022-09-075.655.905.625.850.061.0493,4785,4094.840.56
2022-09-066.246.285.795.79-0.30-4.93150,9199,0228.050.90
2022-09-056.166.196.076.09-0.08-1.3048,8682,9881.940.29
2022-09-026.096.256.066.170.050.8257,3613,5183.100.34
2022-09-016.116.246.036.120.000.0073,9134,5253.430.44
2022-08-316.056.256.056.120.030.4991,3735,6223.280.54
2022-08-306.246.276.016.090.010.16171,63010,5284.281.02
2022-08-295.786.085.726.080.295.01108,4206,5236.220.65
2022-08-265.825.885.685.79-0.02-0.3472,4254,1853.440.43
2022-08-255.806.055.805.810.010.17128,1717,5684.310.76
2022-08-246.006.085.715.80-0.05-0.85170,5959,9666.321.01
2022-08-235.685.855.575.850.285.03143,6378,2605.030.85
2022-08-225.315.575.245.570.275.09100,7215,5316.230.60
2022-08-195.275.325.265.300.020.3825,4891,3501.140.15
2022-08-185.335.335.265.28-0.03-0.5731,2661,6531.320.19
2022-08-175.295.335.255.310.010.1926,9841,4301.510.16
2022-08-165.275.325.275.300.030.5728,7601,5240.950.17
2022-08-155.205.295.205.270.020.3833,3511,7551.710.20
2022-08-125.155.255.145.250.081.5523,7671,2392.130.14
2022-08-115.255.255.165.17-0.08-1.5237,7411,9621.710.22
2022-08-105.295.315.245.25-0.04-0.7629,2371,5421.320.17
2022-08-095.245.295.235.290.040.7633,5501,7671.140.20
2022-08-085.225.265.185.250.010.1929,3801,5371.530.17
2022-08-055.095.275.065.240.163.1546,9502,4384.130.28
2022-08-045.135.135.025.080.061.2022,1341,1222.190.13
2022-08-035.105.195.025.02-0.09-1.7648,4052,4623.330.29
2022-08-025.275.275.045.11-0.20-3.7782,5654,2274.330.49
2022-08-015.205.385.185.310.101.9260,9053,2293.840.36
2022-07-295.175.245.135.210.010.1931,3131,6202.120.19
2022-07-285.255.335.195.20-0.06-1.1448,0812,5252.660.29
2022-07-275.145.305.115.260.122.3357,1032,9973.700.34
2022-07-265.125.195.105.140.000.0026,7231,3781.750.16
2022-07-255.225.275.105.14-0.09-1.7255,2942,8633.250.33
2022-07-225.045.285.035.230.193.7795,6584,9614.960.57
2022-07-214.935.154.925.040.102.0261,1793,1014.660.36
2022-07-204.894.984.834.940.071.4450,4532,4813.080.30
2022-07-194.764.954.764.870.102.1059,1842,8783.980.35
2022-07-184.674.814.654.770.071.4932,0041,5233.400.19
2022-07-154.834.854.704.70-0.01-0.2127,8491,3223.180.17
2022-07-144.734.764.674.71-0.03-0.6321,2231,0001.900.13
2022-07-134.644.774.634.740.102.1625,3141,1843.020.15
2022-07-124.814.814.644.64-0.13-2.7334,5201,6233.560.21
2022-07-114.794.844.754.77-0.04-0.8329,1801,3961.870.17
2022-07-084.784.894.784.810.020.4223,4901,1342.300.14
2022-07-074.804.824.784.79-0.02-0.4222,6481,0860.830.13
2022-07-064.814.844.774.81-0.01-0.2126,3061,2631.450.16
2022-07-054.914.914.804.82-0.08-1.6328,4101,3762.240.17
2022-07-044.974.974.884.900.010.2046,2192,2741.840.28
2022-07-014.764.904.744.890.132.7328,9051,3903.360.17
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
©1997-2022
进入关怀模式