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:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.42 52周最低:3.72

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(%)
2020-11-265.175.245.065.210.050.97494,22325,4873.492.51
2020-11-255.395.435.135.16-0.25-4.62719,90637,8425.553.66
2020-11-245.295.495.205.410.091.69910,59948,7195.454.62
2020-11-235.125.485.105.320.173.301,014,00653,9677.385.15
2020-11-204.965.244.895.150.204.04591,98930,0587.073.01
2020-11-195.055.074.894.95-0.15-2.94344,06417,0373.531.75
2020-11-184.955.184.945.100.132.62494,82625,1044.832.51
2020-11-175.015.124.904.97-0.08-1.58422,40221,0894.362.14
2020-11-164.855.194.805.050.224.55683,15134,3758.073.47
2020-11-134.764.934.714.830.071.47342,15916,5334.621.74
2020-11-124.744.824.704.76-0.02-0.42197,5959,3802.511.00
2020-11-114.704.884.674.780.081.70335,26416,0584.471.70
2020-11-104.744.814.684.70-0.01-0.21237,88211,2752.761.21
2020-11-094.654.804.654.710.091.95318,94015,0923.251.62
2020-11-064.654.734.594.62-0.02-0.43146,3826,8053.020.74
2020-11-054.584.664.524.640.071.53157,6297,2433.060.80
2020-11-044.584.644.524.57-0.02-0.44141,8936,4842.610.72
2020-11-034.364.684.344.590.266.00283,55912,9137.851.44
2020-11-024.314.374.254.330.020.4692,8424,0072.780.47
2020-10-304.484.494.314.31-0.17-3.79123,1145,4104.020.63
2020-10-294.484.534.434.48-0.04-0.8982,7983,7132.210.42
2020-10-284.514.544.374.520.010.22138,1966,1553.770.70
2020-10-274.524.604.474.51-0.04-0.8883,1763,7592.860.42
2020-10-264.554.584.504.55-0.03-0.6680,8113,6651.750.41
2020-10-234.644.684.564.58-0.06-1.2967,9263,1352.590.34
2020-10-224.644.664.574.64-0.01-0.2271,0913,2821.940.36
2020-10-214.734.754.604.65-0.06-1.27106,5194,9723.180.54
2020-10-204.684.714.614.710.020.4385,4373,9752.130.43
2020-10-194.704.804.674.690.010.21135,4216,4062.780.69
2020-10-164.704.734.654.68-0.03-0.64105,8074,9581.700.54
2020-10-154.734.774.694.71-0.02-0.4298,3274,6471.690.50
2020-10-144.824.834.704.73-0.10-2.07115,7025,4932.690.59
2020-10-134.884.884.804.83-0.04-0.82101,5864,9021.640.52
2020-10-124.694.894.694.870.224.73205,5929,8914.301.04
2020-10-094.574.714.544.650.163.56138,5096,4503.790.70
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