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 |

锦龙股份 (000712)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.56
换手:
加入自选股
流通市值: 市盈率: 52周最高:20.19 52周最低:11.41

锦龙股份(000712) 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(%)
2020-09-2514.7315.0514.6514.850.201.37144,64221,4392.731.61
2020-09-2414.6815.0614.6414.65-0.20-1.35141,53620,9932.831.58
2020-09-2315.2015.4214.7914.85-0.67-4.32251,74637,6804.062.81
2020-09-2214.9916.2614.9415.520.503.33361,11556,8098.794.03
2020-09-2114.8215.6614.5015.020.624.31337,39650,4298.063.77
2020-09-1813.7014.5313.6014.400.604.35204,49928,9336.742.28
2020-09-1713.5513.9713.5513.800.251.85115,37115,8573.101.29
2020-09-1613.7013.8313.4513.55-0.14-1.0274,91110,2072.780.84
2020-09-1513.7313.8813.6113.69-0.10-0.7363,2498,6701.960.71
2020-09-1413.8113.9813.6613.79-0.05-0.3676,30910,5402.310.85
2020-09-1113.5814.1513.5813.840.271.99102,95714,2774.201.15
2020-09-1014.2014.2713.5613.57-0.52-3.69114,28615,9275.041.28
2020-09-0914.4214.5314.0114.09-0.48-3.29125,11417,7703.571.40
2020-09-0814.4714.6514.3314.570.151.04101,30414,6852.221.13
2020-09-0714.6714.8314.3714.42-0.26-1.77131,57519,1893.131.47
2020-09-0414.6214.7914.5614.68-0.13-0.8893,75013,7301.551.05
2020-09-0314.9315.0814.7414.81-0.18-1.20111,81916,6672.271.25
2020-09-0215.0415.1714.7514.99-0.04-0.27130,61619,5152.791.46
2020-09-0114.9015.1014.8315.030.030.2087,31113,0581.800.97
2020-08-3115.2315.4215.0015.00-0.15-0.99154,68423,5692.771.73
2020-08-2814.8115.2114.7415.150.281.88172,14625,8183.161.92
2020-08-2714.6514.9914.6114.870.140.95116,40417,2192.581.30
2020-08-2614.7615.1914.6414.73-0.18-1.21155,82723,1363.691.74
2020-08-2514.8815.2414.8114.910.151.02223,95433,6422.912.50
2020-08-2414.6814.9714.6114.76-0.08-0.54294,27043,4952.433.28
2020-08-2114.6715.3014.6314.84-0.86-5.48593,40288,0374.276.62
2020-08-2015.7015.7015.7015.70-1.74-9.9857,4559,0200.000.64
2020-08-1917.9018.0817.4417.44-0.61-3.38204,42436,1883.552.28
2020-08-1817.8018.1917.7018.050.170.95198,06135,5932.742.21
2020-08-1717.3518.1517.2817.880.734.26254,94145,2885.072.85
2020-08-1416.9617.2116.7517.150.191.12124,31121,1262.711.39
2020-08-1317.2817.5016.8316.96-0.22-1.28165,87128,3493.901.85
2020-08-1217.0017.6016.7017.180.130.76194,67133,4195.282.17
2020-08-1117.6718.0017.0117.05-0.69-3.89225,89339,5965.582.52
2020-08-1017.4418.1717.3017.740.050.28249,49044,3664.922.78
2020-08-0718.3018.3017.5017.69-1.05-5.60356,82763,4974.273.98
2020-08-0618.4619.2017.8118.74-0.66-3.40543,76299,9457.166.07
2020-08-0518.9520.1818.5519.400.904.86599,594116,2378.816.69
2020-08-0419.1119.9018.2118.50-0.67-3.50565,923107,5238.826.32
2020-08-0319.3020.1918.9519.170.552.95765,331148,7376.668.54
2020-07-3116.8218.6216.8218.621.699.98646,576118,71110.637.22
2020-07-3015.8917.6015.7916.930.935.81427,97071,63811.314.78
2020-07-2915.2016.1515.1216.000.593.83206,35832,6086.682.30
2020-07-2815.4415.7515.2715.410.211.38143,23422,2113.161.60
2020-07-2715.4515.6315.0115.20-0.10-0.65153,40023,5374.051.71
2020-07-2416.5516.7415.1715.30-1.42-8.49354,86356,5139.393.96
2020-07-2316.2017.0816.1616.720.402.45374,31362,2495.644.18
2020-07-2216.2416.9316.0816.32-0.16-0.97358,93459,2025.164.01
2020-07-2115.8216.8815.6816.480.674.24346,32755,8037.593.87
2020-07-2015.6516.2515.4115.810.775.12275,30243,4565.593.07
2020-07-1715.3415.5714.7815.04-0.21-1.38268,84440,8725.183.00
2020-07-1615.7916.4415.1815.25-0.54-3.42379,89060,7577.984.24
2020-07-1516.7016.8415.7715.79-0.77-4.65351,64256,7906.463.92
2020-07-1416.5916.9916.1216.560.040.24372,19161,8805.274.15
2020-07-1316.8016.8615.8316.520.020.12434,10471,0526.244.84
2020-07-1015.5217.3815.5216.500.704.43462,14477,13011.775.16
2020-07-0915.5516.3015.4015.80-0.02-0.13460,25373,1995.695.14
2020-07-0814.6516.0914.6515.821.067.18521,56880,9739.765.82
2020-07-0715.3015.3114.6514.76-0.70-4.53446,96966,9084.274.99
2020-07-0614.7215.6514.4415.461.168.11522,27578,8998.465.83
2020-07-0313.5014.5013.3814.300.977.28433,38959,8518.404.84
2020-07-0212.5413.4912.5013.330.735.79300,12139,1047.863.35
2020-07-0112.4912.6012.3312.600.100.80128,89216,0932.161.44
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