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 |

银星能源 (000862)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.29
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.83 52周最低:2.9

银星能源(000862) 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(%)
2019-12-115.045.054.995.00-0.05-0.9961,2113,0671.191.22
2019-12-105.065.084.995.05-0.01-0.2069,5113,5011.781.39
2019-12-095.065.075.035.060.010.2061,1573,0900.791.22
2019-12-065.105.115.045.05-0.04-0.7963,8113,2321.381.27
2019-12-055.085.135.065.090.020.3960,4333,0741.381.21
2019-12-045.055.115.035.07-0.04-0.7847,0312,3871.570.94
2019-12-035.065.124.985.110.030.5967,7393,4292.761.35
2019-12-025.005.204.965.080.112.2190,0854,5774.831.80
2019-11-294.965.014.934.97-0.02-0.4052,2672,6011.601.04
2019-11-285.065.094.974.99-0.08-1.5861,8803,1102.371.23
2019-11-275.075.105.035.07-0.01-0.2049,1542,4871.380.98
2019-11-265.095.135.065.08-0.02-0.3955,0422,7991.371.10
2019-11-255.145.155.045.100.000.0069,8903,5532.161.39
2019-11-225.195.255.095.10-0.09-1.7398,8265,0923.081.97
2019-11-215.145.285.075.190.010.19100,1485,1794.052.00
2019-11-205.125.245.075.180.061.17117,7666,0943.322.35
2019-11-195.095.135.045.120.030.5979,8364,0701.771.59
2019-11-184.965.244.945.090.061.19120,2776,1365.962.40
2019-11-154.895.394.785.030.132.65178,9889,06812.453.57
2019-11-144.854.914.824.900.081.6667,6123,2961.871.35
2019-11-134.904.904.794.82-0.07-1.4358,2422,8122.251.16
2019-11-124.924.944.674.89-0.04-0.81140,5136,7495.482.80
2019-11-115.095.094.884.93-0.17-3.33119,4525,9364.122.38
2019-11-085.145.165.085.10-0.01-0.2051,5782,6331.571.03
2019-11-075.095.175.065.110.020.3957,1262,9272.161.14
2019-11-065.115.115.075.09-0.04-0.7856,0332,8500.781.12
2019-11-055.125.155.105.130.020.3948,8162,4990.980.97
2019-11-045.155.175.105.11-0.03-0.5858,1192,9801.361.16
2019-11-015.085.155.035.140.061.1858,3312,9812.361.16
2019-10-315.205.235.075.08-0.11-2.1291,9494,7073.081.83
2019-10-305.285.295.185.19-0.11-2.0888,7764,6322.081.77
2019-10-295.395.395.305.30-0.11-2.0389,4244,7701.661.78
2019-10-285.395.425.345.410.010.1999,1475,3451.481.98
2019-10-255.385.415.335.400.081.5070,0873,7641.501.40
2019-10-245.345.375.285.32-0.02-0.3764,3573,4241.691.28
2019-10-235.455.465.325.34-0.10-1.8455,9543,0142.571.12
2019-10-225.385.455.345.440.050.9364,5953,4972.041.29
2019-10-215.365.405.225.390.030.5679,7664,2243.361.59
2019-10-185.475.515.265.36-0.11-2.01112,6126,0534.572.25
2019-10-175.555.585.455.47-0.06-1.0978,8424,3392.351.57
2019-10-165.635.685.525.53-0.13-2.30120,9796,7582.832.41
2019-10-155.705.735.625.66-0.15-2.58114,2486,4661.892.28
2019-10-145.755.845.735.810.091.57109,0076,3201.922.17
2019-10-115.755.765.675.72-0.02-0.3589,1265,1011.571.78
2019-10-105.695.755.655.740.020.3585,7884,8961.751.71
2019-10-095.635.775.495.720.091.60106,6546,0424.972.13
2019-10-085.675.685.615.630.010.1877,9214,3971.251.55
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