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 |

紫光股份 (000938)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:81.74 52周最低:30.43

紫光股份(000938) 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(%)
2019-03-1944.2045.8043.6044.590.240.5494,81442,4544.963.29
2019-03-1844.0544.4043.1544.350.330.7588,04738,6312.843.05
2019-03-1544.0044.8843.5044.020.420.9668,85030,4753.172.39
2019-03-1444.8845.4942.9543.60-1.48-3.2899,63443,9185.633.45
2019-03-1348.0448.0444.7545.08-3.17-6.57144,51567,0506.825.01
2019-03-1247.8748.3847.0748.251.042.20169,74981,0302.775.88
2019-03-1147.7047.9044.8047.210.992.14207,51696,3196.717.19
2019-03-0843.0048.6942.5146.221.964.43309,586145,40113.9610.73
2019-03-0744.4045.3043.1444.26-0.14-0.32149,70765,9524.865.19
2019-03-0643.1546.4643.1544.401.463.40207,76193,0117.717.20
2019-03-0539.8743.2339.5742.943.087.73193,69980,3499.186.71
2019-03-0439.7641.0239.4939.860.912.34142,72357,4383.934.95
2019-03-0139.8039.8938.1238.95-0.53-1.3482,32431,8504.482.85
2019-02-2839.3239.9738.9039.480.280.7155,44621,8672.731.92
2019-02-2739.8841.3538.7439.20-0.89-2.22108,68843,4596.513.77
2019-02-2640.0041.8838.7040.090.270.68143,39957,2847.994.97
2019-02-2538.2040.4138.2039.822.546.81146,15357,4535.935.07
2019-02-2236.3637.3036.0437.280.982.7080,25929,5793.472.78
2019-02-2136.3137.5336.0736.30-0.24-0.6691,69533,7754.003.18
2019-02-2036.9436.9436.0236.54-0.50-1.3561,38822,3632.482.13
2019-02-1936.8037.3836.2037.040.360.9897,80636,0203.223.39
2019-02-1835.4137.0835.4036.681.574.47115,76541,9964.794.01
2019-02-1535.2236.0334.9335.110.190.5476,64627,1703.152.66
2019-02-1435.1435.1434.3034.92-0.21-0.6062,15221,6762.392.15
2019-02-1333.3336.3633.1935.131.945.85109,17738,2959.553.78
2019-02-1233.0933.3932.8133.190.100.3055,92418,5291.751.94
2019-02-1131.3833.2931.3833.091.865.9682,04426,5776.122.84
2019-02-0130.6631.3030.6531.230.591.9331,9909,9512.121.11
2019-01-3130.8231.4030.4330.64-0.18-0.5832,77910,1273.151.14
2019-01-3031.9632.1830.7230.82-1.21-3.7846,62814,6434.561.62
2019-01-2932.2332.5031.4132.03-0.57-1.7533,94110,8573.341.18
2019-01-2832.6133.1032.5032.600.080.2531,89910,4621.851.11
2019-01-2532.8033.1632.3732.52-0.37-1.1342,16813,8022.401.46
2019-01-2431.7133.3031.5332.891.163.6677,15425,2285.582.67
2019-01-2332.1532.1531.4231.73-0.47-1.4627,3248,6632.270.95
2019-01-2232.5332.6432.0832.20-0.33-1.0126,8788,6841.720.93
2019-01-2132.1032.7732.0732.530.431.3438,58212,5262.181.34
2019-01-1831.8532.2631.6732.100.220.6936,67911,7201.851.27
2019-01-1732.8032.8731.8731.88-1.01-3.0738,95612,5733.041.35
2019-01-1632.8033.3832.6132.890.110.3449,63016,3752.351.72
2019-01-1532.2232.7832.0832.780.551.7137,60512,2022.171.30
2019-01-1432.4532.6632.0532.23-0.21-0.6526,4848,5621.880.92
2019-01-1132.1232.4732.0032.440.631.9841,91013,5441.481.45
2019-01-1032.2832.4631.6831.81-0.61-1.8845,47914,5532.411.58
2019-01-0932.5033.2032.2832.420.110.3446,93015,3452.851.63
2019-01-0832.5732.8932.2032.31-0.38-1.1630,3249,8392.111.05
2019-01-0732.0532.7831.9032.690.802.5150,11216,2832.761.74
2019-01-0430.9032.0430.5131.890.762.4438,00211,9254.911.32
2019-01-0331.2231.7931.0631.13-0.27-0.8619,3636,0712.320.67
2019-01-0231.4531.6931.1831.400.140.4519,2596,0511.630.67
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