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 |

神火股份 (000933)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.98 52周最低:3.71

神火股份(000933) 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(%)
2019-09-124.734.744.614.730.010.21220,03110,3312.751.16
2019-09-114.724.784.684.720.040.85283,45113,3912.141.49
2019-09-104.654.754.614.680.000.00377,06017,6742.991.98
2019-09-094.574.754.484.680.163.54555,75125,6925.972.92
2019-09-064.504.554.464.520.020.44232,31210,4922.001.22
2019-09-054.484.604.464.500.020.45477,90821,6763.132.51
2019-09-044.354.594.344.480.153.46521,31223,3285.772.74
2019-09-034.344.354.304.33-0.01-0.23157,3846,7991.150.83
2019-09-024.244.354.244.340.102.36220,0749,5152.591.16
2019-08-304.324.354.224.24-0.04-0.93226,8079,7193.041.19
2019-08-294.384.394.254.28-0.08-1.83297,10412,8013.211.56
2019-08-284.474.474.354.36-0.11-2.46351,33315,4012.681.85
2019-08-274.554.554.424.47-0.13-2.83745,42733,3242.833.92
2019-08-264.204.744.194.600.296.731,117,49851,11212.765.88
2019-08-234.414.474.274.310.000.00312,09813,5334.641.64
2019-08-224.254.354.254.310.102.38367,95015,8252.381.94
2019-08-214.144.314.104.210.020.48367,73615,4835.011.93
2019-08-204.114.374.084.190.163.97669,47228,3157.203.52
2019-08-193.944.053.924.030.112.81185,8047,4233.320.98
2019-08-163.893.973.873.920.020.51204,7698,0662.561.08
2019-08-153.753.923.753.900.061.56198,7527,6424.431.05
2019-08-143.893.913.843.84-0.01-0.26127,3954,9251.820.67
2019-08-133.763.893.753.850.030.79161,4476,2033.660.85
2019-08-123.793.823.733.820.051.33129,5134,8812.390.68
2019-08-093.863.873.773.77-0.07-1.82117,7794,5042.600.62
2019-08-083.863.903.843.84-0.02-0.52103,0363,9781.550.54
2019-08-073.833.883.823.860.041.05117,2484,5161.570.62
2019-08-063.873.873.733.82-0.11-2.80184,8737,0423.560.97
2019-08-053.953.993.923.93-0.03-0.76104,6254,1301.770.55
2019-08-023.933.973.903.96-0.06-1.49146,3675,7731.740.77
2019-08-014.064.084.014.02-0.06-1.47158,5326,3961.720.83
2019-07-314.104.114.074.08-0.03-0.7376,6373,1290.970.40
2019-07-304.094.134.074.110.040.98130,4215,3631.470.69
2019-07-294.104.104.064.07-0.02-0.4974,1113,0210.980.39
2019-07-264.114.144.064.09-0.03-0.73129,6855,3061.940.68
2019-07-254.104.154.084.120.010.24130,9045,3781.700.69
2019-07-244.084.144.084.110.030.74120,4534,9561.470.63
2019-07-234.074.104.054.080.000.00127,8875,2091.230.67
2019-07-224.194.204.064.08-0.13-3.09175,1787,1953.330.92
2019-07-194.164.254.154.210.071.69211,9048,9272.421.12
2019-07-184.164.204.134.14-0.02-0.48143,9245,9981.680.76
2019-07-174.174.224.164.16-0.01-0.24115,0174,8111.440.61
2019-07-164.144.204.144.170.000.00109,9864,5901.440.58
2019-07-154.174.184.094.170.071.71155,2466,4312.200.82
2019-07-124.054.154.034.100.040.99160,8126,5822.960.85
2019-07-114.064.114.034.060.030.74137,2965,5911.990.72
2019-07-104.084.084.004.03-0.03-0.74112,6944,5451.970.59
2019-07-094.064.074.014.060.000.00153,8346,2221.480.81
2019-07-084.244.244.054.07-0.18-4.24230,6629,4824.471.21
2019-07-054.274.274.214.250.000.00110,9044,6951.410.58
2019-07-044.274.284.224.25-0.01-0.23127,5425,4291.410.67
2019-07-034.334.344.244.26-0.07-1.62163,7856,9932.310.86
2019-07-024.364.374.314.33-0.03-0.69165,8707,2031.380.87
2019-07-014.284.374.264.360.153.56289,84512,5272.611.53
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