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:0.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.65 52周最低:4.5

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(%)
2021-02-265.045.125.015.09-0.01-0.2057,1042,8932.160.77
2021-02-255.105.145.045.100.020.3961,3523,1191.970.83
2021-02-245.125.165.025.08-0.04-0.7872,8123,7122.730.98
2021-02-235.125.225.095.12-0.03-0.5887,0364,4772.521.18
2021-02-225.235.335.145.150.132.59193,36010,0763.782.61
2021-02-194.915.034.885.020.081.6276,6343,8213.041.04
2021-02-184.814.954.814.940.173.5663,1873,0812.940.85
2021-02-104.784.824.764.77-0.02-0.4246,6672,2341.250.63
2021-02-094.754.824.724.790.051.0542,6442,0402.110.58
2021-02-084.844.844.714.74-0.09-1.8660,6482,8842.690.82
2021-02-054.854.904.814.83-0.02-0.4143,6142,1131.860.59
2021-02-044.965.004.794.85-0.17-3.3976,6343,7334.181.04
2021-02-034.925.134.925.020.122.45115,9695,8604.291.57
2021-02-024.954.954.874.90-0.02-0.4129,5011,4441.630.40
2021-02-014.824.934.824.920.061.2337,7431,8472.260.51
2021-01-294.894.944.804.86-0.08-1.6253,5582,6102.830.72
2021-01-284.885.034.864.940.020.4154,5692,6963.460.74
2021-01-274.944.974.894.92-0.05-1.0142,2952,0801.610.57
2021-01-264.894.994.874.970.040.8153,1832,6242.430.72
2021-01-254.955.034.914.93-0.03-0.6064,9043,2222.420.88
2021-01-225.085.094.934.96-0.15-2.94102,8545,1333.131.39
2021-01-215.115.175.085.110.000.0072,9133,7351.760.99
2021-01-205.265.275.055.11-0.13-2.48143,8187,3904.201.94
2021-01-195.125.395.125.240.010.19165,8978,7035.162.24
2021-01-185.365.455.235.23-0.09-1.69345,32918,4144.144.67
2021-01-155.325.325.225.320.489.92217,46711,5672.072.94
2021-01-144.804.884.764.840.020.4153,7042,5902.490.73
2021-01-134.984.984.794.82-0.12-2.4379,5283,8473.851.08
2021-01-124.835.054.824.940.102.0781,3424,0034.751.10
2021-01-114.844.914.804.84-0.01-0.2145,6612,2142.270.62
2021-01-084.894.954.784.85-0.06-1.2256,3022,7353.460.76
2021-01-075.025.044.864.91-0.10-2.0090,2794,4453.591.22
2021-01-065.135.134.995.01-0.12-2.3490,9624,5842.731.23
2021-01-055.145.165.085.13-0.04-0.7769,2213,5441.550.94
2021-01-045.095.265.085.170.071.37109,7825,6633.531.48
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