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 |

石化机械 (000852)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.04
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.75 52周最低:4.57

石化机械(000852) 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(%)
2020-06-024.744.804.734.800.061.2747,4842,2591.480.61
2020-06-014.694.764.664.740.071.5044,7432,1142.140.58
2020-05-294.624.694.614.670.030.6524,2211,1281.720.31
2020-05-284.674.674.604.64-0.01-0.2227,4211,2691.510.35
2020-05-274.674.694.624.65-0.02-0.4323,9241,1121.500.31
2020-05-264.604.754.594.670.091.9736,3471,6953.490.47
2020-05-254.604.654.574.58-0.04-0.8726,1281,2011.730.34
2020-05-224.744.754.604.62-0.11-2.3355,1592,5683.170.71
2020-05-214.744.794.724.73-0.02-0.4231,9421,5191.470.41
2020-05-204.804.844.734.75-0.10-2.0640,6421,9392.270.52
2020-05-194.964.964.814.850.030.6260,1282,9283.110.77
2020-05-184.774.824.734.820.091.9047,4232,2651.900.61
2020-05-154.754.764.714.730.000.0030,9761,4671.060.40
2020-05-144.754.754.694.73-0.04-0.8435,1541,6581.260.45
2020-05-134.744.774.704.770.030.6325,3171,2001.480.33
2020-05-124.804.804.714.74-0.05-1.0436,2921,7211.880.47
2020-05-114.824.834.774.79-0.02-0.4231,6041,5181.250.41
2020-05-084.814.824.764.810.030.6349,4752,3741.260.64
2020-05-074.854.854.764.78-0.07-1.4440,7021,9501.860.52
2020-05-064.804.864.764.850.051.0449,6072,3952.080.64
2020-04-304.764.814.724.800.071.4852,5282,5071.900.68
2020-04-294.704.784.704.730.010.2140,4181,9121.690.52
2020-04-284.904.914.664.72-0.19-3.8771,9353,4235.090.93
2020-04-274.974.994.914.91-0.06-1.2136,8081,8171.610.47
2020-04-245.115.114.954.97-0.13-2.5573,7673,6903.140.95
2020-04-235.085.185.045.100.071.3989,3734,5692.781.15
2020-04-225.015.054.975.030.000.0050,0002,5001.590.64
2020-04-215.065.095.015.03-0.08-1.5760,1523,0361.570.77
2020-04-205.095.115.085.110.000.0042,1972,1500.590.54
2020-04-175.155.155.105.110.010.2052,9912,7150.980.68
2020-04-165.105.155.095.10-0.03-0.5847,3092,4201.170.61
2020-04-155.205.215.125.13-0.08-1.5468,4863,5331.730.88
2020-04-145.145.235.145.210.040.7754,4862,8281.740.70
2020-04-135.245.265.165.17-0.06-1.1549,3292,5631.910.63
2020-04-105.335.335.195.23-0.12-2.2492,8504,8682.621.19
2020-04-095.435.465.325.350.010.1988,9464,7632.621.14
2020-04-085.315.395.275.34-0.02-0.3796,8415,1722.241.25
2020-04-075.225.435.215.360.173.28130,2096,9034.241.67
2020-04-035.345.345.175.19-0.15-2.81105,3665,5323.181.36
2020-04-025.065.385.045.340.254.91142,9547,4926.681.84
2020-04-015.165.185.085.09-0.07-1.3679,8054,0911.941.03
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