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 |

国风塑业 (000859)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.99 52周最低:2.54

国风塑业(000859) 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(%)
2019-08-234.424.504.404.47-0.01-0.22171,5407,6182.232.32
2019-08-224.394.634.374.480.081.82301,81913,5895.914.08
2019-08-214.354.444.334.400.040.92166,8537,3172.522.26
2019-08-204.394.444.344.36-0.01-0.23195,1428,5502.292.64
2019-08-194.284.374.244.370.143.31191,7978,2913.072.59
2019-08-164.254.324.224.23-0.03-0.70142,3956,0842.351.93
2019-08-154.104.284.054.260.000.00162,0506,7585.402.19
2019-08-144.264.364.264.260.051.19166,5437,1692.382.25
2019-08-134.234.244.184.21-0.09-2.0990,0463,7911.401.22
2019-08-124.214.304.134.300.102.38126,2185,3324.051.71
2019-08-094.334.334.194.20-0.13-3.00152,0026,4583.232.06
2019-08-084.234.464.234.330.133.10233,01810,0795.483.15
2019-08-074.324.354.204.20-0.06-1.41154,1886,5983.522.09
2019-08-064.354.354.104.26-0.27-5.96265,95211,2425.523.60
2019-08-054.544.634.504.53-0.05-1.09125,3535,7002.841.70
2019-08-024.704.704.534.58-0.23-4.78232,80510,7013.533.15
2019-08-014.854.904.804.81-0.08-1.64128,1186,1962.051.73
2019-07-314.984.994.894.89-0.10-2.00133,2296,5552.001.80
2019-07-304.995.054.954.990.010.20124,9186,2452.011.69
2019-07-295.015.024.954.98-0.02-0.40103,1895,1431.401.40
2019-07-265.005.064.965.00-0.05-0.99122,7586,1361.981.66
2019-07-255.005.104.935.050.051.00236,81611,9513.403.20
2019-07-244.955.044.945.000.081.63175,3918,7482.032.37
2019-07-234.905.004.864.920.030.61123,9496,1042.861.68
2019-07-225.095.114.804.89-0.18-3.55263,67612,9696.113.57
2019-07-195.145.245.065.07-0.13-2.50350,49618,0243.464.74
2019-07-185.355.415.205.20-0.26-4.76566,35529,8763.857.66
2019-07-175.205.765.165.460.224.20905,04949,83711.4512.24
2019-07-165.275.395.175.240.000.00401,39821,1644.205.43
2019-07-155.265.335.105.24-0.03-0.57314,02216,4154.364.25
2019-07-124.995.354.895.270.183.54523,40927,2989.047.08
2019-07-115.185.285.085.09-0.14-2.68275,18914,2523.823.72
2019-07-105.035.395.005.230.142.75469,61324,4237.666.35
2019-07-094.945.164.875.090.132.62244,93012,2795.853.31
2019-07-085.215.224.934.96-0.31-5.88291,41714,6515.503.94
2019-07-055.205.305.125.270.020.38241,10912,5663.433.26
2019-07-045.415.455.215.25-0.26-4.72491,26726,0704.366.64
2019-07-035.225.605.225.510.162.99679,75036,9617.109.19
2019-07-025.705.845.355.35-0.04-0.741,011,51656,7259.0913.68
2019-07-015.075.395.035.390.4910.00533,19328,1057.357.21
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