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 |

铁岭新城 (000809)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.45
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

铁岭新城(000809) 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(%)
2019-08-262.302.312.262.29-0.04-1.7247,6741,0892.150.58
2019-08-232.352.372.322.33-0.01-0.4327,1726352.140.33
2019-08-222.322.352.312.340.020.8631,8767441.720.39
2019-08-212.322.342.302.320.010.4324,0595591.730.29
2019-08-202.322.362.292.310.000.0040,3259373.030.49
2019-08-192.262.312.252.310.062.6741,1209402.670.50
2019-08-162.242.272.222.250.010.4535,8538062.230.43
2019-08-152.202.262.192.24-0.02-0.8932,4847233.100.39
2019-08-142.252.282.232.260.020.8929,3766632.230.36
2019-08-132.242.252.222.24-0.02-0.8914,5883261.330.18
2019-08-122.242.262.222.260.020.8921,2334771.790.26
2019-08-092.232.262.222.240.010.4534,8347811.790.42
2019-08-082.232.252.222.230.000.0031,6697091.350.38
2019-08-072.232.242.212.230.000.0024,1405381.350.29
2019-08-062.252.262.182.23-0.07-3.0447,0331,0443.480.57
2019-08-052.302.332.282.30-0.02-0.8636,7508482.160.45
2019-08-022.362.362.282.32-0.06-2.5256,1141,2963.360.68
2019-08-012.402.412.372.38-0.03-1.2445,8901,0971.660.56
2019-07-312.472.472.382.41-0.06-2.4360,6511,4623.640.74
2019-07-302.462.482.442.470.010.4127,2876731.630.33
2019-07-292.472.492.452.46-0.02-0.8128,2046941.610.34
2019-07-262.502.502.472.48-0.03-1.2026,4036551.200.32
2019-07-252.502.512.482.510.000.0024,7996191.200.30
2019-07-242.482.532.472.510.031.2143,6031,0902.420.53
2019-07-232.492.502.462.480.000.0036,4309041.610.44
2019-07-222.552.562.462.48-0.07-2.7537,0419243.920.45
2019-07-192.552.592.552.55-0.01-0.3921,8555611.560.27
2019-07-182.592.592.552.56-0.04-1.5424,4876271.540.30
2019-07-172.602.612.582.600.000.0018,0214681.150.22
2019-07-162.592.612.582.600.000.0026,0116741.150.32
2019-07-152.602.612.552.60-0.01-0.3835,0689052.300.43
2019-07-122.622.632.602.610.000.0020,3795321.150.25
2019-07-112.612.652.602.610.000.0019,6215151.920.24
2019-07-102.632.632.602.61-0.02-0.7622,4055861.140.27
2019-07-092.632.642.612.63-0.01-0.3822,1325811.140.27
2019-07-082.722.722.622.64-0.08-2.9444,7541,1873.680.54
2019-07-052.732.742.712.72-0.01-0.3727,8807591.100.34
2019-07-042.722.762.712.730.010.3735,9609831.840.44
2019-07-032.752.752.712.72-0.03-1.0927,9397611.450.34
2019-07-022.782.782.742.75-0.01-0.3627,7827661.450.34
2019-07-012.732.792.702.760.072.6074,0632,0413.350.90
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