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 |

远大控股 (000626)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.46
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.25 52周最低:5.7

远大控股(000626) 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(%)
2020-09-257.297.337.157.22-0.03-0.4111,7208472.480.25
2020-09-247.397.407.207.25-0.15-2.0316,6141,2092.700.36
2020-09-237.387.447.317.400.030.4118,3621,3571.760.40
2020-09-227.357.447.257.370.030.4125,1031,8452.590.54
2020-09-217.187.557.087.340.212.9547,1063,4576.591.02
2020-09-187.077.167.007.130.101.4219,0571,3532.280.41
2020-09-177.147.186.977.03-0.09-1.2621,2261,4932.950.46
2020-09-167.207.356.977.120.050.7133,3872,3855.370.72
2020-09-157.077.086.937.070.040.5713,8879742.130.30
2020-09-147.107.146.997.03-0.06-0.8517,6471,2482.120.38
2020-09-116.937.096.917.090.152.1616,2001,1342.590.35
2020-09-107.317.346.946.94-0.28-3.8830,1902,1545.540.65
2020-09-097.337.407.207.22-0.19-2.5620,6151,5092.700.44
2020-09-087.317.457.237.410.070.9521,5021,5833.000.46
2020-09-077.407.527.247.34-0.08-1.0824,2511,7953.770.52
2020-09-047.317.467.107.420.040.5424,4531,7784.880.53
2020-09-037.477.477.337.38-0.07-0.9422,5381,6651.880.49
2020-09-027.507.557.407.45-0.08-1.0626,2451,9561.990.57
2020-09-017.487.537.387.530.060.8023,4401,7452.010.51
2020-08-317.507.547.427.47-0.03-0.4019,1371,4331.600.41
2020-08-287.377.577.337.500.131.7629,6682,2083.260.64
2020-08-277.347.417.267.370.050.6821,4851,5812.050.46
2020-08-267.447.457.307.32-0.12-1.6127,9612,0592.020.60
2020-08-257.627.697.437.44-0.18-2.3637,8192,8393.410.82
2020-08-247.607.717.417.620.060.7945,4013,4313.970.98
2020-08-217.607.737.507.56-0.12-1.5652,6163,9922.991.13
2020-08-207.757.857.607.68-0.15-1.9256,4724,3603.191.22
2020-08-198.008.087.817.83-0.27-3.3370,8635,6003.331.53
2020-08-188.208.257.908.10-0.26-3.11133,85310,7534.192.89
2020-08-178.188.678.118.360.334.11209,55217,5366.974.52
2020-08-147.278.037.258.030.7310.0075,7776,03410.681.63
2020-08-137.127.337.127.300.182.5325,9411,8792.950.56
2020-08-127.387.427.007.12-0.25-3.3934,7862,4815.700.75
2020-08-117.297.577.237.370.081.1052,7673,9074.661.14
2020-08-107.197.357.187.290.101.3931,5422,2952.360.68
2020-08-077.357.367.107.19-0.15-2.0424,8201,7953.540.54
2020-08-067.317.457.267.340.030.4130,8102,2592.600.66
2020-08-057.287.357.167.310.020.2727,8212,0232.610.60
2020-08-047.327.407.257.29-0.09-1.2230,2042,2082.030.65
2020-08-037.087.627.077.380.304.2446,9573,4727.771.01
2020-07-317.067.187.007.080.010.1421,2291,5052.550.46
2020-07-307.147.207.077.07-0.05-0.7024,4081,7371.830.53
2020-07-296.927.156.847.120.213.0427,8941,9594.490.60
2020-07-286.887.076.886.910.050.7321,3771,4862.770.46
2020-07-276.917.026.806.86-0.09-1.3022,5741,5553.170.49
2020-07-247.367.406.906.95-0.28-3.8734,2602,4256.920.74
2020-07-237.257.327.107.23-0.11-1.5030,0502,1623.000.65
2020-07-227.567.577.327.34-0.07-0.9427,5832,0423.370.59
2020-07-217.547.677.337.41-0.13-1.7229,6682,2084.510.64
2020-07-207.077.757.057.540.496.9554,8954,0619.931.18
2020-07-177.147.367.037.05-0.16-2.2243,6353,1154.580.94
2020-07-167.537.677.157.21-0.41-5.3874,7975,5726.821.61
2020-07-157.787.957.577.62-0.14-1.8067,6055,2224.901.46
2020-07-147.688.157.617.760.293.88139,93110,9137.233.02
2020-07-137.327.507.267.470.121.6357,1994,2353.271.23
2020-07-107.537.607.357.35-0.29-3.8070,2855,2403.271.51
2020-07-097.537.677.487.64-0.05-0.6593,4287,0572.472.01
2020-07-087.427.867.267.690.111.45141,25310,7637.923.04
2020-07-077.417.587.007.580.6910.01183,66713,4578.423.96
2020-07-066.276.896.266.890.6310.0642,0992,81910.060.91
2020-07-036.256.326.226.260.040.6426,5301,6631.610.57
2020-07-026.156.266.106.220.132.1333,0412,0472.630.71
2020-07-016.116.136.076.090.000.0017,3891,0610.990.37
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