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 |

盛达矿业 (000603)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.3 52周最低:6.51

盛达矿业(000603) 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(%)
2019-09-2015.0715.7315.0015.540.452.98199,65230,7474.843.40
2019-09-1914.7815.1814.6015.09-0.19-1.24189,48528,1533.803.23
2019-09-1815.3915.5715.1015.280.030.20158,68824,2533.082.71
2019-09-1716.0116.2615.0315.25-0.95-5.86267,36042,2397.594.56
2019-09-1615.6016.2015.5016.200.452.86276,72243,8254.444.72
2019-09-1215.8015.9615.6015.75-0.26-1.62173,25627,3102.252.95
2019-09-1115.8016.2115.6116.010.110.69299,52347,7853.775.11
2019-09-1015.4115.9015.3215.900.030.19252,47639,4033.654.30
2019-09-0915.6015.9115.3515.870.221.41321,42250,3573.585.48
2019-09-0616.2016.2715.5115.65-1.48-8.64449,71971,4974.447.67
2019-09-0517.1417.3116.5217.13-0.33-1.89484,32382,0374.528.26
2019-09-0417.1818.3017.0017.460.603.56519,53692,1827.718.86
2019-09-0316.6716.9316.4216.86-0.02-0.12267,02644,5583.024.55
2019-09-0216.4916.9416.2116.880.422.55325,21553,9034.445.54
2019-08-3015.8017.2615.7116.460.150.92497,73981,6459.508.49
2019-08-2914.8816.3114.7216.311.489.98395,59061,50610.726.74
2019-08-2814.9615.4914.7514.830.422.91405,24160,7785.146.91
2019-08-2714.0714.5713.8914.410.312.20289,25240,9964.824.93
2019-08-2614.5514.7514.0314.100.392.84307,02644,1555.255.23
2019-08-2313.6313.9513.5513.71-0.11-0.80169,74323,2602.892.89
2019-08-2213.5113.8813.3713.820.141.02132,86018,2123.732.27
2019-08-2114.0614.0613.6613.68-0.31-2.22143,36319,7672.862.44
2019-08-2013.7814.0413.6613.99-0.04-0.29194,58226,9692.713.32
2019-08-1913.9114.0413.7314.03-0.37-2.57245,37334,0152.154.18
2019-08-1614.3414.5714.0814.40-0.04-0.28199,78228,6243.393.41
2019-08-1514.9015.2014.2114.440.110.77277,32540,7286.914.73
2019-08-1413.7614.3613.6614.33-0.39-2.65286,16340,2864.764.88
2019-08-1314.4014.9814.3314.720.876.28336,76949,2524.695.74
2019-08-1213.8613.9413.5013.85-0.27-1.91197,05627,0643.123.36
2019-08-0913.8314.7713.4814.120.392.84366,82351,9229.406.25
2019-08-0813.5814.3113.4213.730.463.47441,09861,0246.717.52
2019-08-0712.5413.2712.4513.271.2110.03383,25050,1756.808.27
2019-08-0612.6912.8311.8512.06-0.53-4.21235,30428,8647.785.08
2019-08-0511.8112.8311.7112.590.937.98319,48339,8929.616.90
2019-08-0211.8911.9711.5811.660.070.60105,17012,3523.372.27
2019-08-0111.6011.9411.5011.59-0.80-6.46139,16816,3173.553.00
2019-07-3112.8012.8012.0812.39-0.43-3.35196,64124,2285.624.24
2019-07-3012.2012.8611.9612.820.615.00212,70526,6997.374.59
2019-07-2912.2512.4011.9012.210.010.08156,79119,1634.103.38
2019-07-2612.2312.4111.9012.20-0.25-2.01187,96122,8594.104.06
2019-07-2512.7012.7212.2712.45-0.48-3.71237,22829,5363.485.12
2019-07-2412.8613.1812.4512.930.000.00284,69036,2595.656.15
2019-07-2312.0913.0812.0812.930.151.17220,70227,8927.824.76
2019-07-2212.1912.9312.1712.780.191.51260,45532,8676.045.62
2019-07-1912.7512.9412.4612.590.322.61343,68243,7223.917.42
2019-07-1812.8812.9012.2112.270.544.60367,00246,6485.887.92
2019-07-1711.2011.7711.2011.731.039.63283,35632,8785.336.12
2019-07-1610.2110.7110.1210.700.504.90111,69211,7365.782.41
2019-07-1510.0410.209.8810.200.131.2968,4516,8593.181.48
2019-07-1210.1210.269.9810.07-0.20-1.9572,5797,3222.731.57
2019-07-1110.0210.4610.0210.270.474.80116,06011,8904.492.51
2019-07-1010.0110.179.709.80-0.27-2.6875,7417,4814.671.64
2019-07-0910.2010.229.9410.07-0.17-1.6690,4289,0672.731.95
2019-07-0810.7110.7910.1510.24-0.78-7.08114,33411,9085.812.47
2019-07-0511.1711.2310.8811.02-0.05-0.4585,0709,3633.161.84
2019-07-0411.4811.6310.9811.07-0.52-4.49110,32612,4825.612.38
2019-07-0311.8011.9811.3711.590.292.57144,48616,8255.403.12
2019-07-0211.0211.4010.9211.300.252.2698,29410,9924.342.12
2019-07-0110.7511.1510.7511.05-0.13-1.16106,65811,7303.582.30
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