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:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.99 52周最低:2.76

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(%)
2019-12-065.235.325.165.270.010.19555,16429,1063.047.51
2019-12-055.175.285.105.260.091.74675,83135,1713.489.14
2019-12-045.145.315.025.17-0.02-0.39621,23132,1745.598.40
2019-12-035.355.405.045.19-0.27-4.95736,29538,3016.599.96
2019-12-025.415.545.315.46-0.03-0.55657,23535,6154.198.89
2019-11-295.635.755.465.49-0.19-3.35793,90844,1645.1110.74
2019-11-285.275.845.275.680.295.381,264,44671,35310.5817.10
2019-11-275.615.855.305.39-0.23-4.091,403,08078,4399.7918.97
2019-11-265.005.624.955.620.519.981,372,94874,79413.1118.57
2019-11-255.005.214.605.110.020.39966,25547,58711.9813.07
2019-11-224.805.384.785.090.153.041,249,79763,23712.1516.90
2019-11-214.854.964.604.94-0.17-3.331,187,25656,5157.0516.06
2019-11-204.935.294.905.110.306.241,580,77781,6398.1121.38
2019-11-194.784.814.504.810.4410.07832,01839,3987.0911.25
2019-11-184.084.374.084.370.4010.0892,2003,9747.301.25
2019-11-154.044.063.973.97-0.04-1.0075,6743,0432.241.02
2019-11-144.004.073.974.010.030.7592,3003,7192.511.25
2019-11-133.994.003.923.98-0.01-0.2564,9792,5742.010.88
2019-11-123.953.993.893.990.041.0166,1232,6112.530.89
2019-11-114.104.103.883.95-0.16-3.89129,2485,1485.351.75
2019-11-084.204.204.114.11-0.05-1.2076,5173,1752.161.03
2019-11-074.114.214.094.160.051.2277,9943,2482.921.05
2019-11-064.174.184.104.11-0.07-1.6777,8133,2201.911.05
2019-11-054.204.214.104.18-0.02-0.48111,5314,6452.621.51
2019-11-044.234.254.194.20-0.02-0.4777,4553,2691.421.05
2019-11-014.204.264.154.220.030.7291,7583,8692.631.24
2019-10-314.394.404.134.19-0.21-4.77197,5888,4056.142.67
2019-10-304.524.544.354.40-0.12-2.65143,4246,3364.201.94
2019-10-294.544.614.524.52-0.04-0.88168,5017,6921.972.28
2019-10-284.414.574.414.560.153.40188,8008,5423.632.55
2019-10-254.384.454.374.410.030.6893,8984,1431.831.27
2019-10-244.454.484.354.38-0.11-2.45125,5045,5282.901.70
2019-10-234.534.574.474.49-0.07-1.54155,3587,0132.192.10
2019-10-224.464.574.424.560.102.24200,3089,0233.362.71
2019-10-214.404.514.274.460.092.06137,5876,0515.491.86
2019-10-184.444.474.374.37-0.09-2.02116,2535,1312.241.57
2019-10-174.364.554.364.460.071.59111,3004,9774.331.51
2019-10-164.454.504.394.39-0.08-1.79109,6594,8552.461.48
2019-10-154.554.554.444.47-0.08-1.7692,4374,1332.421.25
2019-10-144.534.614.524.550.051.11118,9795,4322.001.61
2019-10-114.564.584.494.50-0.07-1.53130,0555,8871.971.76
2019-10-104.494.574.464.570.092.0199,4344,4852.461.34
2019-10-094.384.484.334.480.030.6771,3113,1563.370.96
2019-10-084.454.524.434.450.030.6877,8883,4882.041.05
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