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 |

中钨高新 (000657)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.09 52周最低:5.3

中钨高新(000657) 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(%)
2020-09-187.127.247.017.220.121.69106,0317,5803.241.37
2020-09-177.117.237.067.10-0.06-0.8499,4547,1022.371.29
2020-09-167.057.226.957.160.111.56141,32810,0533.831.83
2020-09-157.267.296.997.05-0.12-1.67126,0408,8944.181.63
2020-09-146.977.196.967.170.192.72175,19612,4893.302.26
2020-09-116.877.006.606.980.101.45107,2097,3335.811.39
2020-09-106.827.146.616.880.131.93125,4078,6127.851.62
2020-09-096.856.926.736.75-0.15-2.1755,3633,7712.750.72
2020-09-086.886.926.806.900.040.5844,2953,0431.750.57
2020-09-076.897.046.846.86-0.04-0.5851,9083,6032.900.67
2020-09-046.876.956.806.90-0.06-0.8659,3654,0752.160.77
2020-09-037.037.106.936.96-0.08-1.1443,5853,0512.410.56
2020-09-027.167.177.017.04-0.11-1.5460,3344,2602.240.78
2020-09-017.077.197.017.150.081.1374,2035,2842.550.96
2020-08-317.007.217.007.070.060.8683,9945,9783.001.09
2020-08-287.017.046.867.010.010.1461,6224,2822.570.80
2020-08-276.897.006.887.000.081.1651,8913,6021.730.67
2020-08-267.087.146.856.92-0.16-2.2663,5654,4314.100.82
2020-08-257.257.287.057.08-0.13-1.8077,5025,5293.191.00
2020-08-247.287.367.167.210.040.56123,9858,9892.791.60
2020-08-216.887.356.807.170.314.52143,98510,2518.021.86
2020-08-206.956.966.856.86-0.17-2.4269,8124,8081.560.90
2020-08-197.097.207.017.03-0.04-0.5782,1025,8292.691.06
2020-08-187.187.187.037.07-0.05-0.7080,2535,6892.111.04
2020-08-177.007.146.967.120.131.8677,3835,4712.581.00
2020-08-146.937.026.806.990.040.5866,1184,5783.170.85
2020-08-136.927.016.886.950.030.4368,3704,7441.880.88
2020-08-127.077.126.786.92-0.25-3.49162,77811,2654.742.10
2020-08-117.387.477.147.17-0.29-3.89130,5269,5684.421.69
2020-08-107.557.627.357.46-0.20-2.61144,35610,7833.521.87
2020-08-077.787.817.507.66-0.12-1.54177,87213,5873.982.30
2020-08-067.728.097.687.780.050.65300,73523,5735.303.89
2020-08-057.737.857.487.730.030.39216,46816,6494.812.80
2020-08-047.757.987.617.700.000.00227,94917,7314.812.95
2020-08-037.187.887.147.700.547.54263,10719,98810.343.40
2020-07-317.207.257.047.16-0.06-0.8393,8986,7002.911.21
2020-07-307.287.287.097.22-0.02-0.28110,3937,9272.621.43
2020-07-297.137.266.977.240.050.70134,4879,5784.031.74
2020-07-287.167.457.117.190.182.57200,19514,6144.852.59
2020-07-276.937.196.937.010.101.45106,0587,4843.761.37
2020-07-247.267.306.866.91-0.24-3.36155,23610,9736.152.01
2020-07-237.087.357.047.15-0.07-0.97167,95012,0224.292.17
2020-07-227.027.346.977.220.284.03221,82315,8975.332.87
2020-07-216.997.096.796.94-0.06-0.8693,4406,4744.291.21
2020-07-206.707.076.687.000.324.79132,7259,1855.841.72
2020-07-176.696.776.496.680.040.6097,6316,4774.221.26
2020-07-167.057.206.616.64-0.25-3.63189,14313,1718.562.45
2020-07-157.067.186.826.89-0.17-2.41135,4679,4065.101.75
2020-07-147.147.276.927.06-0.11-1.53154,57610,9604.882.00
2020-07-136.927.256.917.170.202.87183,32813,0124.882.37
2020-07-107.107.146.916.97-0.14-1.97150,16510,5133.231.94
2020-07-096.907.206.847.110.121.72233,67916,3505.153.02
2020-07-086.547.086.476.990.477.21238,51816,3659.363.08
2020-07-076.716.876.526.52-0.09-1.36158,47410,5545.302.05
2020-07-066.346.666.316.610.314.92141,8779,2445.561.83
2020-07-036.196.336.196.300.111.78101,7066,3792.261.31
2020-07-026.036.256.006.190.162.6572,2034,4224.150.93
2020-07-015.986.055.966.030.071.1741,2642,4771.510.53
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