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 |

金浦钛业 (000545)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.41 52周最低:2.25

金浦钛业(000545) 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(%)
2021-12-074.044.073.913.93-0.08-2.00265,40410,5093.992.69
2021-12-064.054.114.004.01-0.04-0.99248,96210,0902.722.53
2021-12-034.024.063.974.050.020.50183,1147,3582.231.86
2021-12-024.094.114.024.03-0.06-1.47198,2168,0452.202.01
2021-12-014.004.104.004.090.051.24270,47110,9432.482.74
2021-11-303.974.153.964.040.112.80336,67913,6554.833.42
2021-11-293.943.983.903.93-0.07-1.75165,6726,5242.001.68
2021-11-263.944.053.924.000.051.27236,7819,4903.292.40
2021-11-254.004.023.933.95-0.04-1.00174,0676,9022.261.77
2021-11-244.004.033.963.99-0.03-0.75216,2488,6231.742.19
2021-11-233.934.053.914.020.092.29351,23514,0693.563.56
2021-11-223.903.943.883.930.030.77233,2369,1291.542.37
2021-11-193.853.923.763.900.041.04291,16611,2014.152.95
2021-11-183.793.933.783.860.071.85430,31216,6703.964.37
2021-11-173.703.793.703.790.071.88161,8076,0832.421.64
2021-11-163.813.843.713.72-0.10-2.62245,3009,2473.402.49
2021-11-153.833.833.733.82-0.01-0.26190,0487,2032.611.93
2021-11-123.863.873.793.83-0.02-0.52195,8507,4902.081.99
2021-11-113.813.913.753.850.051.32306,17211,7854.213.11
2021-11-103.793.813.673.80-0.01-0.26276,96610,3533.672.81
2021-11-093.803.843.733.810.010.26195,8817,4042.891.99
2021-11-083.743.853.723.800.041.06188,0407,1403.461.91
2021-11-053.933.943.763.76-0.19-4.81302,22311,6034.563.07
2021-11-043.954.013.923.95-0.02-0.50193,7877,6652.271.97
2021-11-033.943.993.873.970.030.76204,6148,0413.052.08
2021-11-024.144.183.903.94-0.20-4.83264,02110,6096.762.68
2021-11-014.094.204.074.140.040.98205,0508,5163.172.08
2021-10-294.074.123.974.100.051.23232,9209,4723.702.36
2021-10-284.254.304.014.05-0.20-4.71297,16812,1896.823.02
2021-10-274.324.394.154.25-0.11-2.52337,73914,2745.503.43
2021-10-264.434.504.354.36-0.07-1.58242,87410,7203.392.46
2021-10-254.454.484.374.43-0.05-1.12261,64511,5652.462.66
2021-10-224.594.674.454.48-0.11-2.40371,47716,9424.793.77
2021-10-214.534.664.484.590.040.88345,67515,9083.963.51
2021-10-204.524.614.454.55-0.04-0.87283,57312,8363.492.88
2021-10-194.614.764.564.59-0.02-0.43318,25414,7204.343.23
2021-10-184.464.634.424.610.153.36318,71214,5214.713.23
2021-10-154.574.634.434.46-0.12-2.62241,78010,8864.372.45
2021-10-144.474.654.444.580.122.69298,55913,6074.713.03
2021-10-134.504.524.324.46-0.05-1.11296,70713,1124.433.01
2021-10-124.624.734.434.51-0.15-3.22304,68413,8516.443.09
2021-10-114.754.814.614.660.040.87335,82615,7294.333.41
2021-10-084.544.714.534.620.061.32371,88717,2153.953.77
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
©1997-2021