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 |

*ST盈方 (000670)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.22
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.17 52周最低:1.8

*ST盈方(000670) 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(%)
2019-09-162.242.242.202.240.115.16123,4932,7641.882.05
2019-09-122.152.172.082.13-0.02-0.93156,4333,3154.192.60
2019-09-112.092.202.092.150.041.90192,1354,1255.213.19
2019-09-102.142.192.092.11-0.03-1.40244,7325,2054.674.07
2019-09-092.042.142.042.140.104.90290,1176,1324.904.82
2019-09-062.002.041.982.040.042.00151,1733,0353.002.51
2019-09-052.002.031.982.00-0.01-0.50189,6123,7972.493.15
2019-09-041.962.071.922.010.042.03316,3046,3667.615.26
2019-09-031.871.971.871.970.094.79256,0954,9685.324.26
2019-09-021.841.891.831.880.042.1789,5421,6733.261.49
2019-08-301.891.901.841.84-0.04-2.13109,2122,0433.191.81
2019-08-291.901.911.871.88-0.02-1.0573,0101,3852.111.21
2019-08-281.881.911.871.900.010.5388,6981,6782.121.47
2019-08-271.911.921.881.890.052.72159,0453,0222.172.64
2019-08-261.811.851.801.84-0.04-2.1379,3041,4552.661.32
2019-08-231.911.921.871.88-0.05-2.59121,3852,2922.592.02
2019-08-221.861.951.841.930.073.76178,5073,3925.912.97
2019-08-211.851.871.841.86-0.01-0.5371,0901,3201.601.18
2019-08-201.861.891.861.870.000.0086,9641,6291.601.45
2019-08-191.841.881.831.870.042.1997,6071,8152.731.62
2019-08-161.851.871.831.83-0.02-1.0873,9061,3662.161.23
2019-08-151.831.861.801.85-0.03-1.60107,2171,9593.191.78
2019-08-141.881.911.861.880.000.0088,0281,6602.661.46
2019-08-131.871.921.841.88-0.01-0.53117,9842,2204.231.96
2019-08-121.871.911.831.89-0.04-2.07195,2853,6274.153.24
2019-08-091.981.991.931.93-0.10-4.93286,9195,5662.964.77
2019-08-082.012.031.992.030.105.18346,4767,0182.075.76
2019-08-071.941.971.911.93-0.01-0.5272,0581,3973.091.20
2019-08-061.951.961.891.94-0.05-2.51132,6012,5383.522.20
2019-08-052.022.081.971.99-0.05-2.45124,1562,5105.392.06
2019-08-021.982.041.982.040.010.4992,1801,8472.961.53
2019-08-011.962.071.962.030.042.0193,6961,9015.531.56
2019-07-312.002.021.991.99-0.02-1.0058,1891,1621.490.97
2019-07-302.002.032.002.010.000.0073,0431,4701.491.21
2019-07-292.042.052.002.01-0.03-1.4767,0651,3582.451.11
2019-07-262.042.062.032.04-0.02-0.9778,3201,5981.461.30
2019-07-252.012.082.012.060.031.48113,5862,3283.451.89
2019-07-242.042.082.022.030.010.50146,7833,0022.972.44
2019-07-231.952.021.922.020.105.21137,3532,7305.212.28
2019-07-222.012.031.921.92-0.10-4.95155,8573,0235.452.59
2019-07-192.022.052.002.020.000.0092,5291,8802.481.54
2019-07-182.102.112.022.02-0.11-5.16217,3224,4224.233.61
2019-07-172.152.162.132.13-0.04-1.8498,8122,1201.381.64
2019-07-162.162.192.142.170.000.0098,4492,1322.301.64
2019-07-152.132.182.112.170.031.4083,4771,7993.271.39
2019-07-122.182.182.112.14-0.03-1.3892,7501,9813.231.54
2019-07-112.182.232.152.170.000.00116,3882,5583.691.93
2019-07-102.152.232.152.170.010.46121,4152,6623.702.02
2019-07-092.152.192.112.16-0.05-2.26150,5393,2193.622.50
2019-07-082.242.242.212.21-0.12-5.15123,6002,7371.292.05
2019-07-052.322.372.302.330.020.87128,8023,0133.032.14
2019-07-042.292.362.282.31-0.02-0.86144,3193,3443.432.40
2019-07-032.452.492.332.33-0.12-4.90376,1908,9106.536.25
2019-07-022.322.452.302.450.125.15407,4679,8646.446.77
2019-07-012.342.342.282.330.052.19206,1174,7592.633.42
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