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 |

贵州轮胎 (000589)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.06 52周最低:3.6

贵州轮胎(000589) 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(%)
2020-09-255.785.875.665.76-0.01-0.17163,0449,3883.642.10
2020-09-245.885.915.755.77-0.07-1.20156,8249,1402.742.02
2020-09-235.946.065.835.84-0.10-1.68174,74310,3533.872.25
2020-09-225.916.055.855.940.030.51225,33113,3923.382.91
2020-09-215.796.065.795.910.101.72225,24813,3614.652.90
2020-09-185.825.845.745.810.010.17111,8136,4791.721.44
2020-09-175.825.915.725.800.000.00136,3007,9093.281.76
2020-09-165.865.945.755.80-0.08-1.36138,2708,0603.231.78
2020-09-156.016.025.805.88-0.10-1.67196,10411,5083.682.53
2020-09-145.806.065.665.980.284.91395,78423,4427.025.10
2020-09-115.335.805.295.700.336.15302,37816,8959.503.90
2020-09-105.555.785.325.37-0.13-2.36304,88516,9938.363.93
2020-09-095.555.735.505.50-0.09-1.61214,53411,9894.112.77
2020-09-085.745.845.505.59-0.09-1.58297,03116,7175.993.83
2020-09-075.315.925.315.680.305.58492,93228,37511.346.36
2020-09-045.305.395.205.380.020.3789,9394,7683.541.16
2020-09-035.445.495.345.36-0.08-1.4770,9683,8392.760.92
2020-09-025.405.485.375.440.040.7487,2534,7432.041.13
2020-09-015.335.465.305.400.061.1280,4004,3343.001.04
2020-08-315.315.465.305.340.030.57130,4497,0453.011.68
2020-08-285.295.345.225.310.000.00107,3495,6562.261.38
2020-08-275.325.335.275.310.020.3876,5814,0571.130.99
2020-08-265.435.445.285.29-0.11-2.04137,5267,3642.961.77
2020-08-255.565.565.375.40-0.15-2.70187,39110,2003.422.42
2020-08-245.575.605.515.550.010.1890,8315,0421.621.17
2020-08-215.575.705.485.540.020.36161,9459,0273.992.09
2020-08-205.625.655.505.52-0.10-1.78114,0526,3412.671.47
2020-08-195.715.725.575.62-0.09-1.58139,2417,8292.631.80
2020-08-185.735.765.635.71-0.03-0.52157,1858,9422.262.03
2020-08-175.715.775.635.740.091.59190,74010,8702.482.46
2020-08-145.635.735.555.650.040.71167,8569,4593.212.16
2020-08-135.675.715.595.61-0.04-0.71135,2697,6232.121.74
2020-08-125.595.655.475.650.081.44170,4409,4893.232.20
2020-08-115.655.695.565.57-0.07-1.24223,85812,6242.312.89
2020-08-105.515.745.475.640.193.49275,23215,5364.953.55
2020-08-075.485.585.365.45-0.05-0.91234,02012,8194.003.02
2020-08-065.685.905.465.50-0.17-3.00495,69927,9247.766.39
2020-08-055.685.785.555.670.010.18292,65816,5904.063.77
2020-08-045.585.865.585.66-0.01-0.18423,56124,2724.945.46
2020-08-035.365.805.325.670.387.18429,33823,9399.075.54
2020-07-315.055.305.005.290.285.59377,09219,5885.994.86
2020-07-305.075.084.995.01-0.06-1.18116,5865,8681.781.50
2020-07-294.915.134.855.070.153.05171,3998,5215.692.21
2020-07-284.995.064.894.920.030.61150,8077,4913.481.94
2020-07-275.055.104.864.89-0.13-2.59187,7509,3184.782.42
2020-07-245.165.254.995.02-0.17-3.28266,29713,5395.013.43
2020-07-234.875.204.755.190.295.92436,25621,8699.185.63
2020-07-224.854.974.814.900.030.62194,8859,5873.292.51
2020-07-215.005.024.854.87-0.11-2.21184,0809,0423.412.37
2020-07-204.805.014.794.980.255.29251,37412,3824.653.24
2020-07-174.794.854.604.73-0.08-1.66292,35813,7845.203.77
2020-07-164.905.094.774.81-0.09-1.84407,96420,1576.535.26
2020-07-155.015.254.884.90-0.04-0.81749,40338,0857.499.66
2020-07-144.944.944.914.940.4510.02182,3949,0040.672.35
2020-07-134.384.524.384.490.122.75190,2568,5183.202.45
2020-07-104.424.454.364.37-0.04-0.91171,1327,5352.042.21
2020-07-094.344.504.334.410.092.08221,1199,7003.942.85
2020-07-084.324.374.304.360.051.16181,2017,8711.622.34
2020-07-074.314.374.304.31-0.01-0.23195,3178,4661.622.52
2020-07-064.204.354.194.320.153.60206,7348,8263.842.67
2020-07-034.114.184.114.170.061.46146,0256,0541.701.88
2020-07-024.054.124.034.110.051.23123,6065,0442.221.59
2020-07-014.054.104.044.060.030.7492,4703,7541.491.19
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