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 |

晋控电力 (000767)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.2 52周最低:2.2

晋控电力(000767) 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(%)
2021-06-163.223.233.163.17-0.07-2.16185,7975,9002.160.64
2021-06-153.333.343.213.24-0.05-1.52308,80010,0233.951.06
2021-06-113.163.343.153.290.123.79503,23416,4835.991.73
2021-06-103.203.213.163.17-0.04-1.25232,6927,3921.560.80
2021-06-093.223.233.183.210.000.00168,3745,3981.560.58
2021-06-083.253.273.193.21-0.03-0.93223,0957,1842.470.77
2021-06-073.243.273.223.240.000.00222,4687,2111.540.76
2021-06-043.313.323.223.24-0.09-2.70358,30611,6853.001.23
2021-06-033.363.383.303.33-0.04-1.19417,31013,9032.371.43
2021-06-023.363.423.333.37-0.01-0.30447,63615,1092.661.54
2021-06-013.443.443.353.38-0.06-1.74376,85712,7232.621.29
2021-05-313.463.503.363.440.000.00492,85516,8454.071.69
2021-05-283.463.573.433.44-0.01-0.29580,21420,2344.061.99
2021-05-273.403.503.373.450.041.17559,50119,2563.811.92
2021-05-263.403.483.353.41-0.01-0.29512,55717,4803.801.76
2021-05-253.433.483.343.42-0.05-1.44537,29318,2684.031.84
2021-05-243.543.623.453.47-0.06-1.70685,07724,1084.822.35
2021-05-213.443.563.373.530.092.62839,09229,3975.522.88
2021-05-203.503.553.383.44-0.06-1.71725,31625,0944.862.49
2021-05-193.333.523.323.500.164.79820,67328,4315.992.82
2021-05-183.293.363.253.340.041.21331,44510,9893.331.14
2021-05-173.353.363.293.30-0.03-0.90251,9858,3412.100.87
2021-05-143.323.373.323.330.020.60268,8178,9771.510.92
2021-05-133.313.393.303.31-0.04-1.19297,2479,9012.691.02
2021-05-123.363.383.293.35-0.06-1.76407,54113,5342.641.40
2021-05-113.423.503.363.410.000.00582,05519,9814.112.00
2021-05-103.243.433.203.410.154.60602,44020,1207.062.07
2021-05-073.223.313.173.260.030.93440,85214,3024.331.51
2021-05-063.113.273.113.230.123.86431,16913,7965.141.48
2021-04-303.193.193.103.11-0.09-2.81302,0319,4502.811.04
2021-04-293.183.243.163.20-0.01-0.31263,6918,4352.490.91
2021-04-283.213.303.203.210.020.63370,53812,0103.131.27
2021-04-273.303.323.153.19-0.11-3.33413,58413,2635.151.42
2021-04-263.383.393.293.30-0.08-2.37453,78515,1112.961.56
2021-04-233.463.523.343.38-0.11-3.15606,60620,5715.162.08
2021-04-223.553.583.483.49-0.03-0.85386,97513,6322.841.33
2021-04-213.603.623.503.52-0.14-3.83641,80822,6983.282.20
2021-04-203.653.753.603.66-0.03-0.81760,38127,9474.072.61
2021-04-193.743.753.653.690.000.00747,10927,6032.712.57
2021-04-163.663.783.653.690.051.37605,58322,4303.572.08
2021-04-153.763.863.623.64-0.32-8.081,320,53648,9666.064.53
2021-04-144.004.023.883.96-0.16-3.881,028,82040,5983.403.53
2021-04-134.014.343.824.12-0.03-0.721,970,86379,36212.536.77
2021-04-123.954.263.954.150.153.752,017,97983,6697.756.93
2021-04-093.944.163.904.000.071.781,439,08058,2406.624.94
2021-04-084.114.173.913.93-0.21-5.071,461,10958,1756.285.02
2021-04-073.964.323.944.140.133.242,071,50085,8009.487.11
2021-04-064.004.103.924.01-0.04-0.991,764,54270,6574.446.06
2021-04-024.104.283.884.050.051.252,761,999112,23610.009.48
2021-04-013.564.003.494.000.369.892,187,21685,43814.017.51
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
©1997-2021