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 |

中粮科技 (000930)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.9 52周最低:6.3

中粮科技(000930) 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(%)
2021-03-029.479.489.109.20-0.23-2.44304,31828,0974.033.16
2021-03-019.289.439.189.430.181.95288,31926,8872.702.99
2021-02-269.029.279.019.250.020.22293,47826,8322.823.04
2021-02-259.409.459.189.23-0.07-0.75334,56931,0492.903.47
2021-02-249.529.619.229.30-0.28-2.92447,80542,1524.074.64
2021-02-239.809.879.509.58-0.33-3.33523,42550,3413.735.43
2021-02-229.7510.039.609.910.313.23801,90979,0304.488.32
2021-02-199.399.699.359.600.161.69587,57856,1013.606.09
2021-02-189.149.559.139.440.444.89586,79254,8804.676.08
2021-02-109.199.198.909.00-0.20-2.17502,07645,2933.155.21
2021-02-098.919.278.809.200.252.79524,76047,9655.255.44
2021-02-089.009.078.688.95-0.12-1.32488,37943,3924.305.06
2021-02-059.329.448.929.07-0.28-2.99756,36669,3685.567.84
2021-02-0410.0010.009.249.35-0.66-6.59995,39794,7217.5910.32
2021-02-0310.4110.5010.0010.01-0.65-6.101,174,376120,0904.6912.18
2021-02-0210.8611.1110.2710.66-0.20-1.841,304,868138,1347.7313.53
2021-02-0111.0211.9010.6910.86-0.03-0.281,697,592191,99111.1117.60
2021-01-2910.3810.9410.1810.890.514.911,374,369146,7147.3214.25
2021-01-2810.2810.8510.1010.38-0.06-0.571,265,213132,9657.1813.12
2021-01-279.8110.669.5510.440.575.781,194,067121,71911.2512.38
2021-01-2610.1010.109.739.87-0.24-2.37683,21667,4313.667.08
2021-01-259.4810.379.3810.110.596.201,137,252113,88410.4011.79
2021-01-229.909.909.459.52-0.41-4.13657,48962,8534.536.82
2021-01-219.8710.069.759.930.020.20918,21890,9583.139.52
2021-01-209.8810.059.679.91-0.05-0.50794,17678,0953.828.23
2021-01-1910.2910.459.919.96-0.11-1.091,559,748159,1145.3616.17
2021-01-189.0010.079.0010.070.9210.051,009,02399,52511.6910.46
2021-01-159.019.329.019.15-0.02-0.22369,73933,9363.383.83
2021-01-149.729.729.089.17-0.63-6.43861,58580,5566.538.93
2021-01-139.479.949.309.800.252.62987,83195,0716.7010.24
2021-01-129.229.729.169.550.181.92715,41068,3305.987.42
2021-01-119.499.719.359.370.010.11865,41882,4383.858.97
2021-01-089.379.469.009.360.000.00621,77457,5164.916.45
2021-01-079.499.619.259.36-0.12-1.27752,56070,7753.807.80
2021-01-069.539.979.409.48-0.16-1.66940,01290,2845.919.75
2021-01-059.3910.009.259.640.384.101,427,787137,1588.1014.80
2021-01-048.579.268.409.260.849.981,016,80691,66710.2110.54
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