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:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.05 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(%)
2019-06-2624.7025.1024.5925.000.281.1398,70724,5452.060.30
2019-06-2524.7624.8024.4524.72-0.09-0.3697,42223,9771.410.30
2019-06-2424.8224.9824.6324.81-0.01-0.0492,92923,0461.410.28
2019-06-2124.8125.0324.5624.820.000.00149,32536,9561.890.45
2019-06-2024.3025.1524.3024.820.421.72142,81135,3713.480.43
2019-06-1924.7424.8924.3724.400.070.29149,74636,9372.140.45
2019-06-1824.1324.3523.8824.330.140.5878,38018,9331.940.24
2019-06-1724.0724.2824.0024.190.120.5082,69019,9651.160.25
2019-06-1424.1624.3324.0224.07-0.06-0.2584,32720,3601.280.26
2019-06-1324.4524.4624.0124.13-0.32-1.31110,31626,6271.840.33
2019-06-1224.6824.7824.3524.45-0.38-1.53119,02029,1721.730.36
2019-06-1124.3524.8824.3524.830.481.97167,87741,4082.180.51
2019-06-1024.1124.5223.8524.350.261.08138,16933,5892.780.42
2019-06-0624.0824.1923.7424.090.040.1792,67722,2731.870.28
2019-06-0524.1724.3123.9924.05-0.03-0.12108,82926,2771.330.33
2019-06-0424.6324.6923.8624.08-0.66-2.67202,16348,6633.350.61
2019-06-0325.2025.3524.4524.74-0.33-1.32176,00143,6843.590.53
2019-05-3125.1825.3024.7525.07-0.09-0.3673,92618,5552.190.22
2019-05-3025.1825.4224.8525.16-0.09-0.3695,05123,8022.260.29
2019-05-2925.3325.5025.0925.25-0.43-1.6799,50725,1601.600.30
2019-05-2825.1825.7325.0525.680.431.70177,83345,2822.690.54
2019-05-2724.8725.3124.6525.250.441.7795,49523,9012.660.29
2019-05-2424.6225.0024.6124.810.160.6582,90420,6061.580.25
2019-05-2325.1025.1024.5524.65-0.50-1.99101,07925,0792.190.31
2019-05-2225.1225.3825.0125.15-0.03-0.1298,19824,7181.470.30
2019-05-2124.8525.3124.7125.180.301.21135,36033,9552.410.41
2019-05-2025.1025.1024.4224.88-0.26-1.03139,36434,4102.700.42
2019-05-1726.0026.0024.9225.14-0.86-3.31201,80651,2054.150.61
2019-05-1626.1226.3925.8526.00-0.14-0.54109,19528,4452.070.33
2019-05-1525.4026.2525.3126.140.903.57207,85453,8053.720.63
2019-05-1424.9125.6024.7525.240.030.12137,74134,7233.370.42
2019-05-1324.9925.7124.7525.21-0.15-0.59180,06745,4963.790.55
2019-05-1025.1725.5424.2725.360.542.18277,78469,8925.120.84
2019-05-0925.7326.1724.7324.82-1.22-4.69328,11382,7455.530.99
2019-05-0827.1727.3725.9026.04-1.71-6.16360,12996,6185.301.09
2019-05-0726.3027.8026.0627.751.455.51362,58297,8916.621.10
2019-05-0626.8027.4025.6526.30-1.53-5.50336,35889,1166.291.02
2019-04-3026.4628.0526.3227.831.535.82372,302101,5786.581.13
2019-04-2925.9626.8025.4526.300.401.54193,74450,7685.210.59
2019-04-2626.5526.9625.8125.90-0.86-3.21206,29554,0044.300.63
2019-04-2526.7527.8526.6026.76-0.09-0.34303,66082,7234.660.92
2019-04-2426.9627.0826.5126.85-0.10-0.37185,36749,5442.120.56
2019-04-2325.7627.2825.6926.951.174.54314,86783,9486.170.95
2019-04-2226.5026.6125.7125.78-0.42-1.60209,49154,7753.440.63
2019-04-1927.2627.3826.4726.75-0.45-1.65208,07255,6293.350.63
2019-04-1827.3927.6527.1127.20-0.18-0.66135,95037,2861.970.41
2019-04-1727.0227.4026.7227.380.341.26177,60248,1532.510.54
2019-04-1626.3227.2026.2027.040.501.88126,86233,9403.770.38
2019-04-1526.8527.5626.5026.54-0.15-0.56172,63746,6933.970.52
2019-04-1226.4027.0526.2726.690.311.18146,75039,1442.960.44
2019-04-1127.5527.7026.3426.38-1.15-4.18238,62463,9704.940.72
2019-04-1027.1628.0526.8827.530.050.18236,87565,2384.260.72
2019-04-0926.5827.8826.3627.480.772.88358,67897,5375.691.09
2019-04-0826.1027.0026.0826.710.672.57329,85087,6183.531.00
2019-04-0425.7926.2025.7426.040.240.93265,24268,9861.780.80
2019-04-0325.8225.8325.5025.80-0.08-0.31193,27949,6371.280.59
2019-04-0226.3026.4525.7225.88-0.43-1.63215,69155,9062.770.65
2019-04-0125.9526.5625.8326.310.461.78267,51870,2142.820.81
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