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:0.43
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.92 52周最低:3.83

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(%)
2021-02-264.264.344.254.29-0.01-0.2334,9311,5032.090.45
2021-02-254.404.444.304.30-0.02-0.4667,2832,9373.240.87
2021-02-244.394.424.304.32-0.11-2.4868,0422,9632.710.88
2021-02-234.504.554.404.430.040.9198,2944,3863.421.26
2021-02-224.214.464.214.390.194.52113,3654,9615.951.46
2021-02-194.064.214.054.200.071.6961,1382,5303.870.79
2021-02-184.384.384.104.130.153.77126,9145,3647.041.63
2021-02-103.964.023.943.98-0.02-0.5023,7709472.000.31
2021-02-093.944.083.904.000.092.3042,1431,6884.600.54
2021-02-083.973.983.903.91-0.01-0.2635,2091,3832.040.45
2021-02-053.934.003.913.92-0.02-0.5123,7159382.280.31
2021-02-043.964.013.903.94-0.03-0.7639,5851,5632.770.51
2021-02-033.944.073.943.970.061.5339,3831,5723.320.51
2021-02-023.983.983.833.91-0.04-1.0128,2521,1103.800.36
2021-02-014.054.063.863.95-0.12-2.9555,4792,1894.910.71
2021-01-294.104.294.044.070.000.0028,5671,1776.140.37
2021-01-284.114.124.064.07-0.07-1.6925,2071,0301.450.32
2021-01-274.084.164.034.140.061.4740,3041,6513.190.52
2021-01-264.204.204.074.08-0.10-2.3946,2291,9063.110.59
2021-01-254.314.334.164.18-0.16-3.6957,2212,4133.920.74
2021-01-224.434.434.314.34-0.09-2.0350,1872,1842.710.65
2021-01-214.444.454.394.43-0.01-0.2339,9991,7681.350.51
2021-01-204.474.484.414.44-0.02-0.4533,8271,5001.570.44
2021-01-194.474.484.434.46-0.01-0.2239,7971,7701.120.51
2021-01-184.454.484.434.470.000.0035,2481,5731.120.45
2021-01-154.454.494.444.470.040.9023,1471,0331.130.30
2021-01-144.454.464.404.43-0.03-0.6727,2881,2101.350.35
2021-01-134.404.614.394.460.051.1341,7511,8694.990.54
2021-01-124.404.444.404.410.000.0036,0921,5920.910.46
2021-01-114.494.494.414.41-0.05-1.1235,1981,5631.790.45
2021-01-084.514.534.424.46-0.07-1.5547,1762,1032.430.61
2021-01-074.574.604.504.53-0.09-1.9567,6413,0742.160.87
2021-01-064.474.644.474.620.184.05111,2705,1073.831.43
2021-01-054.494.494.424.44-0.06-1.3333,9111,5081.560.44
2021-01-044.494.534.474.500.000.0055,3252,4881.330.71
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