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 |

新 和 成 (002001)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.2 52周最低:13.12

新 和 成(002001) 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(%)
2019-09-1822.0522.4921.9522.390.331.50149,28933,3012.450.69
2019-09-1722.2422.4521.9022.06-0.03-0.14188,91941,9002.490.88
2019-09-1622.5722.6422.0422.09-0.33-1.47202,93145,0132.680.94
2019-09-1222.3922.5722.2122.420.030.13146,48032,8021.610.68
2019-09-1123.0123.1022.2022.39-0.71-3.07269,43660,6803.901.25
2019-09-1023.0523.6022.7523.100.100.43271,18462,9593.701.26
2019-09-0923.3023.3822.7323.00-0.14-0.61192,16444,1152.810.89
2019-09-0623.4023.4822.8523.14-0.27-1.15185,69542,8812.690.86
2019-09-0523.4823.8923.2023.410.010.04218,75451,3022.951.02
2019-09-0423.8123.9523.2223.40-0.62-2.58191,48745,0903.040.89
2019-09-0323.6024.1823.0324.020.411.74244,56157,7634.871.14
2019-09-0223.7723.7723.1523.610.020.08221,78052,0382.631.03
2019-08-3023.7524.2023.3123.59-0.13-0.55231,37054,7123.751.08
2019-08-2922.3223.9922.2323.721.416.32422,44898,2687.891.97
2019-08-2822.6822.9322.2922.31-0.39-1.72205,09146,1502.820.95
2019-08-2721.7522.8121.6622.700.914.18450,319100,8995.282.10
2019-08-2620.8622.0720.7621.790.492.30394,72585,2036.151.84
2019-08-2321.1321.8020.7721.30-0.09-0.42325,08569,2054.821.51
2019-08-2220.9121.3920.6021.390.592.84225,70947,5233.801.05
2019-08-2120.9521.3420.5120.80-0.30-1.42177,72837,1123.930.83
2019-08-2021.5021.5021.0621.10-0.28-1.31118,96025,2702.060.55
2019-08-1921.1021.5620.9821.380.592.84210,10544,7762.790.98
2019-08-1620.4221.0920.4020.790.482.36225,29846,9803.401.05
2019-08-1519.9620.3219.8220.31-0.06-0.2992,22218,5322.450.43
2019-08-1420.4520.7720.3020.370.190.94134,89527,6412.330.63
2019-08-1320.1020.4820.0220.18-0.12-0.5992,35618,7182.270.43
2019-08-1220.1020.3419.9020.300.130.6499,48620,0332.180.46
2019-08-0919.9020.6619.9020.170.371.87195,28239,6803.840.91
2019-08-0819.6819.9619.5519.800.281.4395,51918,9112.100.44
2019-08-0719.8520.0819.4919.52-0.22-1.11117,43523,2512.990.55
2019-08-0619.8019.9419.2019.74-0.38-1.89220,55743,3403.681.03
2019-08-0520.5720.7920.0820.12-0.42-2.04136,59527,8043.460.64
2019-08-0220.5120.8620.2020.54-0.41-1.96173,58935,6433.150.81
2019-08-0121.0021.1720.8120.95-0.09-0.43133,37827,9291.710.62
2019-07-3121.2721.4520.9621.04-0.31-1.45170,99236,1912.300.80
2019-07-3021.4321.8321.2021.35-0.04-0.19225,63048,6782.951.05
2019-07-2921.1221.5521.0621.390.190.90159,48734,0002.310.74
2019-07-2620.8021.4520.6521.200.401.92276,85258,6683.851.29
2019-07-2520.6020.8420.4220.800.301.46135,62527,9762.050.63
2019-07-2420.6120.8320.5020.50-0.10-0.49108,46522,3621.600.50
2019-07-2320.1420.6520.0020.600.603.00159,47632,6333.250.74
2019-07-2220.2620.4619.8320.00-0.19-0.94143,49728,8633.120.67
2019-07-1920.5020.8420.1420.19-0.13-0.64154,18931,4943.440.72
2019-07-1820.6720.7520.3220.32-0.52-2.50164,87233,8062.060.77
2019-07-1720.8721.3020.6620.840.030.14298,91562,5963.081.39
2019-07-1620.2520.9520.2520.810.783.89340,17070,4103.491.58
2019-07-1519.7020.3519.4620.030.261.32225,94045,2134.501.05
2019-07-1219.9019.9319.4019.77-0.09-0.45153,89930,2752.670.72
2019-07-1120.5520.9420.3820.560.040.19223,13746,1022.731.04
2019-07-1020.9721.3020.2320.52-0.42-2.01246,85951,0325.111.15
2019-07-0921.1121.3620.7620.94-0.55-2.56231,76348,5732.791.08
2019-07-0821.0521.6320.5821.490.140.66419,61688,4974.921.95
2019-07-0520.2921.7520.2921.351.557.83596,637125,0147.372.78
2019-07-0419.9820.0419.6319.80-0.04-0.2091,35618,1232.070.43
2019-07-0320.1120.1219.7619.84-0.33-1.64143,73328,5991.780.67
2019-07-0219.8420.2619.6820.170.422.13224,96545,0162.941.05
2019-07-0119.5819.7719.4019.750.462.38165,74232,5491.920.77
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