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 |

锌业股份 (000751)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.64
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.38 52周最低:2.5

锌业股份(000751) 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(%)
2020-09-252.822.822.762.78-0.03-1.0761,9011,7252.140.44
2020-09-242.872.882.802.81-0.08-2.7787,4302,4742.770.62
2020-09-232.882.902.872.890.020.7051,4801,4841.050.37
2020-09-222.922.932.872.87-0.07-2.38124,9293,6132.040.89
2020-09-212.962.982.932.94-0.02-0.6895,3852,8211.690.68
2020-09-182.912.972.902.960.072.42123,6583,6282.420.88
2020-09-172.912.912.872.89-0.03-1.0367,8171,9591.370.48
2020-09-162.942.942.902.92-0.02-0.6856,4481,6481.360.40
2020-09-152.962.962.912.94-0.02-0.6859,3941,7391.690.42
2020-09-142.943.012.932.960.031.0285,1402,5112.730.60
2020-09-112.922.962.902.93-0.01-0.34104,6663,0572.040.74
2020-09-103.043.042.912.94-0.08-2.65201,5955,9924.301.43
2020-09-092.953.052.933.020.031.00260,4637,8634.011.85
2020-09-082.933.002.902.990.062.05150,7524,4583.411.07
2020-09-072.932.982.922.930.000.0097,5262,8762.050.69
2020-09-042.932.942.912.93-0.04-1.35103,0713,0141.010.73
2020-09-032.963.002.952.97-0.02-0.6790,6992,6941.670.64
2020-09-023.033.062.972.99-0.03-0.99136,4204,1052.980.97
2020-09-012.983.032.973.020.020.67111,3253,3362.000.79
2020-08-313.003.032.973.000.000.00103,7083,1162.000.74
2020-08-282.963.002.943.000.031.0183,6862,4912.020.59
2020-08-272.942.992.922.970.031.0286,8922,5722.380.62
2020-08-263.033.052.912.94-0.10-3.29227,2096,7494.611.61
2020-08-253.083.083.023.04-0.03-0.9888,1742,6861.950.63
2020-08-243.053.093.033.070.020.6699,4793,0451.970.71
2020-08-213.053.083.033.050.000.0085,8622,6231.640.61
2020-08-203.083.093.033.05-0.04-1.29126,0683,8511.940.89
2020-08-193.113.133.073.09-0.01-0.32153,7384,7671.941.09
2020-08-183.113.143.093.100.000.00153,6684,7841.611.09
2020-08-173.033.113.013.100.072.31190,5355,8493.301.35
2020-08-143.023.042.973.030.010.33111,2573,3452.320.79
2020-08-133.003.042.993.020.020.67107,8163,2511.670.76
2020-08-123.013.022.943.00-0.03-0.99188,2685,6192.641.34
2020-08-113.133.143.023.03-0.09-2.88246,2957,6073.851.75
2020-08-103.143.163.113.12-0.06-1.89247,9457,7531.571.76
2020-08-073.243.263.133.18-0.08-2.45372,00311,9143.992.64
2020-08-063.163.293.143.260.103.16631,35020,3074.754.48
2020-08-053.163.193.093.160.000.00249,5317,8303.161.77
2020-08-043.203.203.123.16-0.05-1.56316,83210,0062.492.25
2020-08-033.143.233.133.210.051.58397,13712,6303.162.82
2020-07-313.093.173.073.160.041.28330,39610,3483.212.34
2020-07-303.143.183.073.120.010.32336,34810,5013.542.39
2020-07-293.053.143.003.110.020.65349,53710,7024.532.48
2020-07-283.143.263.063.090.030.98572,22718,0876.544.06
2020-07-273.003.092.973.060.072.34248,2907,5734.011.76
2020-07-243.033.122.992.99-0.06-1.97325,4049,9174.262.31
2020-07-233.033.082.993.050.010.33215,2296,5222.961.53
2020-07-223.133.163.033.040.010.33245,6407,5774.291.74
2020-07-213.083.103.013.03-0.06-1.94180,2835,4782.911.28
2020-07-202.963.102.953.090.155.10223,1266,7665.101.58
2020-07-172.952.962.882.940.031.03144,3564,2262.751.02
2020-07-163.013.082.892.91-0.10-3.32260,2247,7756.311.85
2020-07-153.143.172.983.01-0.12-3.83320,3669,7666.072.27
2020-07-143.183.243.073.13-0.09-2.80422,34713,2955.283.00
2020-07-133.183.283.113.220.113.54425,71913,6155.473.02
2020-07-103.203.233.103.11-0.17-5.18577,37918,1853.964.10
2020-07-093.053.323.013.280.268.61895,62028,21410.266.35
2020-07-082.863.042.853.020.134.50554,06016,5156.573.93
2020-07-072.973.022.892.89-0.07-2.36387,52411,4094.392.75
2020-07-062.792.982.792.960.217.64535,47515,4596.913.80
2020-07-032.702.782.692.750.072.61322,4268,8413.362.29
2020-07-022.622.692.602.680.062.29184,3294,8943.441.31
2020-07-012.592.632.582.620.041.5594,0322,4521.940.67
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