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 |

双汇发展 (000895)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.50
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.19 52周最低:21

双汇发展(000895) 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(%)
2018-09-1923.9724.5823.8724.280.311.2961,15114,8612.960.19
2018-09-1823.5024.1023.4023.970.190.8051,37312,2552.940.16
2018-09-1724.0024.4223.5623.78-0.37-1.5349,24611,8313.560.15
2018-09-1423.7924.4223.4924.150.351.4745,25710,8763.910.14
2018-09-1323.9324.2023.0723.800.200.8556,68813,4134.790.17
2018-09-1223.6924.0223.6023.60-0.33-1.3836,9008,7851.760.11
2018-09-1123.9224.0323.6023.930.010.0436,6198,7221.800.11
2018-09-1023.9424.2323.6223.92-0.08-0.3349,74911,9072.540.15
2018-09-0723.4924.2123.4924.000.512.1758,43013,9893.070.18
2018-09-0623.7523.9723.4223.49-0.49-2.0453,06512,5602.290.16
2018-09-0523.6124.3023.5623.980.271.1478,40518,8433.120.24
2018-09-0423.5423.9323.2523.710.331.4166,06615,6012.910.20
2018-09-0323.1123.5022.6423.380.080.3480,66818,6303.690.24
2018-08-3123.4623.5422.9023.30-0.32-1.3590,62621,0092.710.27
2018-08-3023.7923.9423.4523.62-0.30-1.2544,22810,4482.050.13
2018-08-2924.1924.1923.6823.92-0.34-1.4051,25512,2532.100.16
2018-08-2823.8024.3723.5024.260.311.2986,15920,5993.630.26
2018-08-2722.7324.1022.7323.951.235.41147,06334,4226.030.45
2018-08-2422.8422.9222.3322.72-0.34-1.47114,18525,8092.560.35
2018-08-2322.9123.5722.0223.060.200.87160,21136,8306.780.49
2018-08-2222.6023.4122.4522.860.220.97127,61629,3534.240.39
2018-08-2122.0422.9121.8822.640.241.07165,83837,2054.600.50
2018-08-2021.8722.5921.0022.40-0.16-0.71269,32958,4057.050.82
2018-08-1722.0023.1422.0022.560.150.67299,33867,3935.090.91
2018-08-1624.6525.2622.4122.41-2.49-10.00252,40359,37711.450.77
2018-08-1524.3525.6324.3524.900.893.71202,71250,8915.330.61
2018-08-1424.1024.4223.7524.010.010.0439,7049,5312.790.12
2018-08-1324.0524.1423.8224.00-0.18-0.7474,85517,9631.320.23
2018-08-1023.8724.4323.6924.180.281.1775,82218,3443.100.23
2018-08-0923.2924.0723.2023.900.592.5381,69619,4173.730.25
2018-08-0823.6023.6823.1523.31-0.31-1.3147,39711,1122.240.14
2018-08-0723.0823.6722.7723.620.632.7475,44117,5813.910.23
2018-08-0624.0024.0022.8822.99-1.14-4.72152,90835,5564.640.46
2018-08-0326.0026.1023.9724.13-1.87-7.19171,76242,8088.190.52
2018-08-0225.6826.1925.1426.000.341.33110,53628,5114.090.34
2018-08-0125.4126.6025.4125.660.431.70137,20935,6684.720.42
2018-07-3125.7025.9225.1525.23-0.49-1.9164,74016,4422.990.20
2018-07-3026.3526.4025.5125.72-0.68-2.5868,69217,7333.370.21
2018-07-2725.8026.4825.5626.400.592.2956,63014,7773.560.17
2018-07-2626.4026.4325.7525.81-0.67-2.5349,20612,8152.570.15
2018-07-2526.3926.5826.1526.480.090.3450,62813,3501.630.15
2018-07-2426.0326.7726.0026.390.250.9681,51321,5362.950.25
2018-07-2326.8027.0125.9826.14-0.89-3.2993,02424,4543.810.28
2018-07-2026.7527.1126.3527.030.381.4358,00115,4862.850.18
2018-07-1927.0127.0526.2826.65-0.47-1.7350,18613,3332.840.15
2018-07-1826.6327.3026.6327.120.230.8649,28113,3172.490.15
2018-07-1726.8027.0026.2726.890.150.5639,64110,5342.730.12
2018-07-1626.6527.1126.5826.74-0.04-0.1542,96711,5121.980.13
2018-07-1326.0826.9025.9226.780.702.6870,68718,7893.760.21
2018-07-1225.3026.4325.3026.080.582.2776,97220,0344.430.23
2018-07-1124.7525.5424.7025.50-0.07-0.2742,86210,7963.290.13
2018-07-1025.6425.8525.3325.57-0.09-0.3560,22515,3862.030.18
2018-07-0924.8525.8424.8025.660.963.8982,62020,9394.210.25
2018-07-0625.0725.4124.0024.70-0.26-1.04113,26627,9095.650.34
2018-07-0524.9725.4924.7324.960.010.0463,98016,0393.050.19
2018-07-0425.4525.5524.7124.95-0.65-2.5480,98920,3193.280.25
2018-07-0325.3225.8524.3625.600.451.7996,95424,5095.920.29
2018-07-0226.2826.6525.1125.15-1.26-4.7794,22424,3415.830.29
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
©1997-2018