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 |

三木集团 (000632)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.69 52周最低:3.71

三木集团(000632) 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(%)
2020-09-254.294.294.214.24-0.04-0.9314,3076081.870.31
2020-09-244.394.394.274.28-0.11-2.5118,2237862.730.39
2020-09-234.404.424.384.390.000.0015,2696720.910.33
2020-09-224.424.454.384.39-0.06-1.3521,6819571.570.47
2020-09-214.444.554.434.450.010.2329,9621,3412.700.64
2020-09-184.384.474.364.440.061.3732,1571,4182.510.69
2020-09-174.394.434.354.38-0.01-0.2315,8966971.820.34
2020-09-164.404.434.334.39-0.02-0.4521,6229482.270.46
2020-09-154.444.454.374.41-0.02-0.4520,2028921.810.43
2020-09-144.444.484.414.430.020.4519,6088721.590.42
2020-09-114.374.444.294.410.020.4626,6441,1643.420.57
2020-09-104.604.624.314.39-0.18-3.9458,4362,6206.781.26
2020-09-094.574.664.564.57-0.04-0.8748,6972,2472.171.05
2020-09-084.554.634.524.610.061.3239,3841,8022.420.85
2020-09-074.634.684.544.55-0.05-1.0940,0351,8473.040.86
2020-09-044.584.634.544.60-0.01-0.2228,7171,3151.950.62
2020-09-034.654.664.604.61-0.05-1.0731,6811,4661.290.68
2020-09-024.674.684.604.660.000.0031,3271,4541.720.67
2020-09-014.694.704.634.66-0.02-0.4329,5531,3761.500.63
2020-08-314.724.754.674.68-0.03-0.6426,2741,2391.700.56
2020-08-284.664.734.664.710.030.6427,2081,2771.500.58
2020-08-274.604.724.574.680.081.7440,8811,9083.260.88
2020-08-264.724.724.564.60-0.09-1.9252,3252,4293.411.12
2020-08-254.754.764.684.69-0.05-1.0537,3021,7591.690.80
2020-08-244.754.764.684.74-0.01-0.2138,0931,7991.680.82
2020-08-214.804.824.734.75-0.03-0.6338,5521,8401.880.83
2020-08-204.784.824.754.78-0.03-0.6246,6652,2291.461.00
2020-08-194.874.904.804.81-0.10-2.0487,8284,2422.041.89
2020-08-185.005.204.874.91-0.10-2.00206,16410,2646.594.43
2020-08-174.855.134.815.010.183.73156,3447,7936.633.36
2020-08-144.754.944.694.830.081.6876,1703,6625.261.64
2020-08-134.814.874.744.75-0.08-1.6659,8462,8822.691.29
2020-08-124.844.854.654.83-0.03-0.6274,9213,5624.121.61
2020-08-114.734.924.714.860.112.32154,4207,4544.423.32
2020-08-104.614.784.594.750.122.5972,4923,4114.101.56
2020-08-074.744.744.574.63-0.12-2.5376,4843,5553.581.64
2020-08-064.784.824.704.75-0.09-1.86101,4284,8162.482.18
2020-08-054.975.404.724.84-0.19-3.78228,47111,33013.524.91
2020-08-044.845.074.735.030.183.71130,1106,3517.012.80
2020-08-034.824.934.814.850.051.0495,6944,6372.502.06
2020-07-314.784.824.714.80-0.04-0.83104,4194,9812.272.24
2020-07-304.664.924.654.840.173.64133,3836,3405.782.87
2020-07-294.604.684.514.670.040.8676,5393,5203.671.64
2020-07-284.554.744.554.630.071.5469,9073,2534.171.50
2020-07-274.514.584.444.560.051.1162,8212,8443.101.35
2020-07-244.824.834.504.51-0.34-7.01162,5757,5686.803.49
2020-07-234.645.094.614.850.194.08284,93913,85410.306.12
2020-07-224.534.724.504.660.153.33137,2756,3134.882.95
2020-07-214.564.624.434.51-0.05-1.10106,7474,8094.172.29
2020-07-204.484.664.464.560.122.70116,1025,2534.502.49
2020-07-174.534.534.314.44-0.05-1.1187,9483,8924.901.89
2020-07-164.724.774.454.49-0.23-4.87114,0145,2446.782.45
2020-07-154.774.814.544.72-0.01-0.21108,8855,1105.712.34
2020-07-144.724.834.624.730.010.2195,0494,4754.452.04
2020-07-134.574.744.564.720.153.2875,5633,5283.941.62
2020-07-104.624.694.574.57-0.08-1.7292,1144,2662.581.98
2020-07-094.594.664.534.650.051.0999,5344,5732.832.14
2020-07-084.424.614.414.600.173.84102,1344,6254.512.19
2020-07-074.504.524.374.43-0.02-0.4587,4543,9013.371.88
2020-07-064.294.474.294.450.184.2285,6233,7614.221.84
2020-07-034.204.294.194.270.061.4356,3902,3942.381.21
2020-07-024.154.224.094.210.071.6946,2661,9303.140.99
2020-07-014.104.164.084.140.061.4739,1131,6131.960.84
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