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 |

丽江股份 (002033)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.48
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.4 52周最低:4.97

丽江股份(002033) 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(%)
2020-09-256.576.686.496.540.000.0044,5992,9302.910.81
2020-09-246.806.816.516.54-0.28-4.1174,8504,9544.401.36
2020-09-236.886.946.806.82-0.03-0.4445,2543,0972.040.82
2020-09-227.007.006.786.85-0.16-2.2878,8905,4333.141.44
2020-09-217.167.286.987.01-0.22-3.04114,9938,1544.152.09
2020-09-186.907.236.827.230.284.03147,27010,4095.902.68
2020-09-177.007.206.866.95-0.10-1.4293,1716,5124.821.70
2020-09-167.137.146.857.05-0.20-2.76147,98310,3174.002.69
2020-09-157.197.347.077.25-0.11-1.49192,10413,8253.673.50
2020-09-146.757.406.747.360.629.20241,58317,4009.794.40
2020-09-116.716.886.686.740.030.4551,6003,4842.980.94
2020-09-107.077.146.706.71-0.30-4.2886,8415,9886.281.58
2020-09-096.977.186.917.01-0.05-0.7196,8016,8433.821.76
2020-09-087.017.136.967.060.000.0071,4405,0272.411.30
2020-09-076.957.236.957.060.060.86112,8408,0254.002.05
2020-09-046.827.036.707.000.091.3084,9975,8644.781.55
2020-09-036.837.036.776.910.081.1779,5055,4943.811.45
2020-09-026.816.946.786.830.010.1549,0303,3572.350.89
2020-09-016.846.866.756.820.000.0036,0842,4521.610.66
2020-08-316.906.936.816.82-0.03-0.4446,4733,1971.750.85
2020-08-286.786.886.746.850.071.0345,5843,1052.060.83
2020-08-276.706.856.666.780.081.1940,6022,7442.840.74
2020-08-266.816.846.616.70-0.11-1.6268,7984,6303.381.25
2020-08-257.007.096.806.81-0.19-2.7180,2865,5384.141.46
2020-08-247.037.186.967.00-0.06-0.8592,0716,4933.121.68
2020-08-216.947.096.827.060.121.73100,6106,9993.891.83
2020-08-206.867.036.786.940.091.31106,9027,4173.651.95
2020-08-196.936.986.826.85-0.06-0.8774,9645,1722.321.36
2020-08-186.856.926.756.910.091.3285,9545,8902.491.56
2020-08-176.716.856.716.820.071.0485,5955,8112.071.56
2020-08-146.856.856.576.75-0.09-1.3298,6226,5894.091.79
2020-08-136.796.956.676.840.101.48113,9147,7934.152.07
2020-08-126.536.786.536.740.182.74129,0068,6073.812.35
2020-08-116.556.806.536.56-0.01-0.15119,8307,9834.112.18
2020-08-106.436.586.426.570.111.7091,1925,9512.481.66
2020-08-076.456.576.386.460.040.6273,6754,7702.961.34
2020-08-066.496.526.356.42-0.06-0.9356,7893,6342.621.03
2020-08-056.456.556.436.48-0.01-0.1547,5703,0841.850.87
2020-08-046.566.596.436.49-0.06-0.9256,1153,6422.441.02
2020-08-036.446.556.446.550.152.3492,2896,0121.721.68
2020-07-316.256.466.236.400.152.4071,1414,5273.681.29
2020-07-306.316.386.246.25-0.07-1.1147,0052,9632.220.86
2020-07-296.186.346.146.320.121.9453,5473,3453.230.97
2020-07-286.156.246.136.200.081.3148,6123,0091.800.88
2020-07-276.196.306.086.12-0.07-1.1353,4053,2793.550.97
2020-07-246.416.466.186.19-0.24-3.7397,0236,1194.351.77
2020-07-236.476.476.316.43-0.04-0.6287,5045,5922.471.59
2020-07-226.486.586.426.47-0.03-0.4698,9216,4212.461.80
2020-07-216.576.576.456.50-0.07-1.07117,9567,6461.832.15
2020-07-206.526.686.406.57-0.01-0.15208,45413,6154.263.79
2020-07-176.306.786.206.580.172.65258,64116,9629.054.71
2020-07-166.806.846.416.41-0.71-9.97416,72027,1456.047.58
2020-07-157.107.287.017.120.507.55572,16841,3564.0810.41
2020-07-146.586.726.456.620.111.69150,3939,9324.152.74
2020-07-136.466.566.366.510.030.46112,0497,2603.092.04
2020-07-106.396.676.326.480.071.09133,1518,6625.462.42
2020-07-096.466.566.356.410.040.63124,2388,0023.302.26
2020-07-086.296.436.236.370.132.08101,9886,4583.211.86
2020-07-076.356.486.196.24-0.05-0.79123,1707,7644.612.24
2020-07-066.076.356.056.290.223.62119,7537,4224.942.18
2020-07-036.006.085.966.070.050.8360,7613,6561.991.11
2020-07-025.976.085.926.020.061.0154,5303,2632.680.99
2020-07-015.885.985.855.960.081.3656,0473,3252.211.02
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
©1997-2020