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 |

中色股份 (000758)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.67 52周最低:3.3

中色股份(000758) 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(%)
2019-08-164.634.704.614.650.081.75232,34710,8301.971.18
2019-08-154.574.614.504.57-0.08-1.72221,52510,0712.371.12
2019-08-144.664.704.624.65-0.09-1.90220,52910,2671.691.12
2019-08-134.704.774.664.740.000.00204,0009,6362.321.04
2019-08-124.824.854.624.74-0.14-2.87328,88815,4804.711.67
2019-08-094.935.034.844.88-0.08-1.61293,60814,4933.831.49
2019-08-085.005.044.914.96-0.11-2.17388,74919,2602.561.97
2019-08-074.855.134.825.070.255.19618,45930,7916.433.14
2019-08-064.794.984.774.82-0.07-1.43430,65621,0024.292.19
2019-08-054.865.074.854.89-0.02-0.41443,22821,9414.482.25
2019-08-024.754.964.694.910.306.51648,73931,3915.863.29
2019-08-014.674.694.604.61-0.07-1.50102,6794,7701.920.52
2019-07-314.674.694.604.68-0.01-0.21117,9785,4851.920.60
2019-07-304.664.734.644.690.030.64136,1846,3871.930.69
2019-07-294.674.704.644.660.010.2298,7514,6061.290.50
2019-07-264.684.684.594.65-0.05-1.06147,5696,8381.910.75
2019-07-254.714.734.674.70-0.01-0.21126,6245,9451.270.64
2019-07-244.684.754.674.710.030.64140,5176,6321.710.71
2019-07-234.704.714.634.680.010.21141,0876,5951.710.72
2019-07-224.944.954.634.67-0.32-6.41351,50116,5996.411.78
2019-07-195.005.074.964.990.000.00197,3799,8942.201.00
2019-07-184.975.154.974.990.030.60373,07018,8893.631.89
2019-07-174.925.004.884.960.040.81218,15110,7922.441.11
2019-07-164.914.984.894.920.000.00148,0297,2981.830.75
2019-07-154.854.984.804.930.122.49261,27312,7973.741.33
2019-07-124.834.844.754.810.010.21137,2566,6001.880.70
2019-07-114.814.924.764.800.000.00206,51510,0153.331.05
2019-07-104.954.954.784.80-0.14-2.83200,4049,7013.441.02
2019-07-094.884.984.854.940.091.86201,8849,9342.681.03
2019-07-085.085.144.804.85-0.28-5.46356,96217,5526.631.81
2019-07-055.145.185.095.13-0.01-0.19182,0749,3371.750.92
2019-07-045.235.275.105.14-0.09-1.72344,08717,7223.251.75
2019-07-035.395.435.205.23-0.15-2.79357,80418,9384.281.82
2019-07-025.375.465.355.38-0.05-0.92248,30713,3942.031.26
2019-07-015.415.435.235.43-0.06-1.09472,13325,3303.642.40
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