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 |

吉林化纤 (000420)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.76 52周最低:1.78

吉林化纤(000420) 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(%)
2020-09-182.122.142.112.140.020.94161,3793,4311.420.82
2020-09-172.122.142.112.120.000.00142,1423,0171.420.72
2020-09-162.122.152.112.120.000.00164,2433,4971.890.83
2020-09-152.132.142.112.12-0.01-0.47145,2823,0821.410.74
2020-09-142.132.142.112.130.000.00246,1115,2321.411.25
2020-09-112.102.162.102.130.000.00335,0607,1252.821.70
2020-09-102.312.312.122.13-0.18-7.79829,32518,2248.234.21
2020-09-092.262.362.242.310.031.321,034,73923,9575.265.25
2020-09-082.172.302.162.280.115.07810,14718,1696.454.11
2020-09-072.142.192.132.170.020.93326,5617,0812.791.66
2020-09-042.132.152.102.150.000.00233,6674,9692.331.19
2020-09-032.142.192.122.150.010.47258,2605,5753.271.31
2020-09-022.142.152.112.140.000.00194,6074,1481.870.99
2020-09-012.142.142.112.140.000.00122,4802,6051.400.62
2020-08-312.142.172.132.140.000.00180,3463,8731.870.92
2020-08-282.142.152.112.140.000.00149,9173,1931.870.76
2020-08-272.132.152.112.140.020.94152,5203,2511.890.77
2020-08-262.152.162.112.12-0.04-1.85227,3024,8552.311.15
2020-08-252.202.202.142.16-0.03-1.37272,3525,9072.741.38
2020-08-242.222.232.182.19-0.03-1.35249,5075,4802.251.27
2020-08-212.242.292.202.22-0.02-0.89457,65610,2364.022.32
2020-08-202.192.262.172.240.041.82556,47412,4034.092.82
2020-08-192.182.232.152.200.010.46451,9009,9283.652.29
2020-08-182.182.202.172.190.010.46315,0066,8851.381.60
2020-08-172.152.192.132.180.031.40252,9015,4852.791.28
2020-08-142.152.172.132.15-0.01-0.46180,0643,8691.850.91
2020-08-132.122.182.122.160.031.41263,6975,6862.821.34
2020-08-122.132.142.092.130.000.00228,1264,8032.351.16
2020-08-112.182.192.122.13-0.06-2.74324,4916,9993.201.65
2020-08-102.152.212.142.190.031.39381,6998,3323.241.94
2020-08-072.172.212.132.16-0.02-0.92334,6707,2503.671.70
2020-08-062.222.222.162.18-0.07-3.11474,72310,3872.672.41
2020-08-052.172.392.112.250.073.21907,06820,20212.844.60
2020-08-042.142.212.112.180.052.35555,00511,9904.692.82
2020-08-032.112.142.102.130.031.43258,5455,4931.901.31
2020-07-312.072.122.072.100.020.96189,9213,9782.400.96
2020-07-302.122.132.072.08-0.06-2.80283,2325,9572.801.44
2020-07-292.072.192.052.140.062.88360,3327,6286.731.83
2020-07-282.052.082.052.080.031.46200,5094,1401.461.02
2020-07-272.052.072.032.050.000.00177,2403,6271.950.90
2020-07-242.092.112.022.05-0.06-2.84347,6437,1924.271.76
2020-07-232.122.142.062.11-0.03-1.40296,6876,2173.741.51
2020-07-222.152.172.132.14-0.01-0.47221,4004,7541.861.12
2020-07-212.172.192.132.15-0.02-0.92248,1905,3512.771.26
2020-07-202.122.182.112.170.062.84316,8366,8173.321.61
2020-07-172.092.132.082.110.020.96325,8246,8472.391.65
2020-07-162.162.182.082.09-0.09-4.13480,84210,2664.592.44
2020-07-152.272.282.182.18-0.16-6.84837,50718,6014.274.25
2020-07-142.362.392.272.34-0.03-1.27642,05814,9855.063.26
2020-07-132.282.402.262.370.104.41704,75916,4906.173.58
2020-07-102.302.352.252.27-0.04-1.73608,91413,9524.333.09
2020-07-092.212.322.202.310.104.52759,21517,2505.433.85
2020-07-082.162.222.152.210.041.84455,8939,9873.232.31
2020-07-072.232.242.162.17-0.02-0.91492,60910,8063.652.50
2020-07-062.132.202.122.190.083.79470,59010,1963.792.39
2020-07-032.082.112.072.110.031.44210,6234,4241.921.07
2020-07-022.042.092.032.080.041.96202,2394,1832.941.03
2020-07-012.052.062.032.04-0.02-0.97105,7562,1601.460.54
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
©1997-2020