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 |

分众传媒 (002027)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.55 52周最低:5.62

分众传媒(002027) 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(%)
2018-12-146.156.406.076.240.091.461,623,706101,6165.372.33
2018-12-136.156.246.086.150.030.491,032,83463,8472.611.48
2018-12-126.186.186.046.120.000.00835,57050,9892.291.20
2018-12-115.886.195.876.120.233.901,488,79090,6635.432.14
2018-12-105.775.955.755.890.010.17659,78538,8153.400.95
2018-12-075.885.955.855.880.020.34581,11534,2151.710.83
2018-12-065.986.025.835.86-0.23-3.781,293,51676,3463.121.86
2018-12-056.016.135.976.09-0.06-0.981,109,37467,1702.601.59
2018-12-046.186.186.076.15-0.09-1.441,380,52384,5931.761.98
2018-12-035.916.255.816.240.498.522,568,010154,9527.653.69
2018-11-305.735.785.645.750.010.17889,76350,8102.441.28
2018-11-295.965.995.735.74-0.16-2.71898,22552,5594.411.29
2018-11-285.805.935.655.900.101.721,157,17967,3064.831.66
2018-11-275.885.915.695.80-0.04-0.68792,91445,9893.771.14
2018-11-265.875.935.805.84-0.02-0.34662,97538,8382.220.95
2018-11-236.056.075.855.86-0.21-3.461,070,88563,2693.621.54
2018-11-226.046.155.956.070.061.001,098,46166,5663.331.58
2018-11-215.896.065.856.010.010.171,078,56364,3233.501.55
2018-11-206.256.255.976.00-0.31-4.911,662,822101,2934.442.39
2018-11-196.256.346.156.310.091.451,424,00789,2763.052.04
2018-11-166.216.346.206.220.050.811,673,016104,7832.272.40
2018-11-156.146.196.086.170.071.151,330,83381,7341.801.91
2018-11-146.186.306.076.10-0.15-2.401,975,030121,7343.682.84
2018-11-135.716.365.676.250.417.023,537,098214,85311.825.08
2018-11-125.715.845.665.840.122.102,018,282116,5663.152.90
2018-11-095.915.915.625.72-0.42-6.843,189,986182,7874.724.58
2018-11-086.426.456.076.14-0.15-2.381,528,01194,6346.042.19
2018-11-076.326.456.256.290.010.161,235,10478,4823.181.77
2018-11-066.496.496.156.28-0.21-3.241,646,837103,2115.242.36
2018-11-056.696.896.406.49-0.28-4.141,794,264117,8397.242.58
2018-11-026.486.786.276.770.609.722,183,789142,3078.273.14
2018-11-016.086.346.026.170.172.831,823,083112,5135.332.62
2018-10-315.896.045.856.000.142.391,191,07971,0233.241.71
2018-10-305.856.135.775.86-0.55-8.582,539,939149,6165.623.65
2018-10-296.926.926.386.41-0.47-6.831,214,50379,0257.851.74
2018-10-267.177.226.856.88-0.20-2.82797,95055,5255.231.15
2018-10-256.837.216.787.08-0.06-0.84946,47265,8216.021.36
2018-10-247.337.377.047.14-0.25-3.381,077,96277,3394.471.55
2018-10-237.797.807.297.39-0.42-5.381,000,58575,1456.531.44
2018-10-227.518.017.487.810.334.411,083,30384,3147.091.56
2018-10-197.347.486.827.480.152.051,156,09183,0489.001.66
2018-10-187.497.497.317.33-0.22-2.91529,69239,0702.380.76
2018-10-177.507.587.287.550.223.00608,95145,2904.090.87
2018-10-167.457.577.287.33-0.10-1.35483,08235,7613.900.69
2018-10-157.737.747.357.43-0.15-1.98707,40753,1495.151.02
2018-10-127.347.687.307.580.293.98927,98469,8705.211.33
2018-10-117.367.497.207.29-0.43-5.571,312,97396,4003.761.89
2018-10-107.827.917.617.72-0.05-0.64527,60640,8123.860.76
2018-10-098.028.107.587.77-0.18-2.26843,35965,8486.541.21
2018-10-088.198.297.957.95-0.56-6.58895,89272,5654.001.29
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
©1997-2018