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 |

国光电器 (002045)


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:7.4 52周最低:3.97

国光电器(002045) 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(%)
2019-09-177.087.136.806.82-0.31-4.35204,46414,1584.634.37
2019-09-166.907.236.857.130.253.63280,32819,9095.525.99
2019-09-126.806.966.716.880.121.78144,4909,9433.703.08
2019-09-116.926.986.736.76-0.19-2.73175,80512,0463.603.75
2019-09-106.907.026.786.95-0.02-0.29236,73116,3153.445.05
2019-09-097.017.056.746.970.040.58387,03626,6624.478.26
2019-09-066.427.006.416.930.517.94496,27733,3759.1910.60
2019-09-056.436.586.386.42-0.01-0.16269,62117,4333.115.76
2019-09-046.466.516.316.43-0.03-0.46199,29312,7503.104.25
2019-09-036.346.536.266.460.152.38235,95215,1664.285.04
2019-09-026.046.386.046.310.264.30260,99016,3925.625.57
2019-08-306.286.366.036.05-0.19-3.04215,04713,2995.294.59
2019-08-296.486.506.236.24-0.11-1.73220,20813,9514.254.70
2019-08-286.356.746.356.350.091.44402,63426,1216.238.60
2019-08-276.106.326.076.260.172.79276,15417,1584.115.90
2019-08-266.046.125.976.09-0.09-1.46216,99813,1382.434.63
2019-08-236.276.306.166.18-0.08-1.28233,56714,5162.244.99
2019-08-226.416.466.206.26-0.26-3.99474,64330,0073.9910.13
2019-08-215.916.525.816.520.599.95719,22145,73511.9715.36
2019-08-205.906.105.835.930.152.60329,12319,6214.677.03
2019-08-195.735.825.665.780.152.66189,54310,9302.844.05
2019-08-165.705.765.605.63-0.09-1.57190,06410,7742.804.06
2019-08-155.475.745.445.720.101.78224,06312,5345.344.78
2019-08-145.505.655.455.620.224.07261,12114,5543.705.57
2019-08-135.265.595.265.400.071.31180,2429,8026.193.85
2019-08-125.165.335.115.330.214.10128,5366,7414.302.74
2019-08-095.255.345.115.12-0.08-1.54128,1736,6964.422.74
2019-08-085.065.235.065.200.183.59139,5777,2023.392.98
2019-08-075.145.185.025.02-0.09-1.76118,9786,0723.132.54
2019-08-065.215.244.925.11-0.33-6.07246,07312,5265.885.25
2019-08-055.535.655.345.44-0.15-2.68202,84711,1775.554.33
2019-08-025.545.685.525.59-0.11-1.93168,4139,4182.813.60
2019-08-015.655.705.505.700.142.52193,48710,8403.604.13
2019-07-315.555.695.545.56-0.04-0.71147,6768,2572.683.15
2019-07-305.735.765.605.60-0.09-1.58230,61713,0702.814.92
2019-07-295.555.845.555.690.050.89317,24918,1195.146.77
2019-07-266.006.085.625.64-0.20-3.42677,63539,7997.8814.47
2019-07-255.305.845.275.840.539.98196,50111,32410.734.20
2019-07-245.315.385.275.310.000.00173,4369,2212.073.70
2019-07-235.205.345.185.310.112.12123,6376,5173.082.64
2019-07-225.355.385.135.20-0.10-1.89127,0756,6554.722.71
2019-07-195.195.385.175.300.173.31184,7489,7724.093.94
2019-07-185.265.295.135.13-0.17-3.21135,1727,0113.022.89
2019-07-175.215.375.215.30-0.04-0.75221,94811,7513.004.74
2019-07-165.245.415.165.340.152.89455,76524,1774.829.73
2019-07-155.005.194.895.190.479.96259,17513,3426.365.53
2019-07-124.734.734.634.720.020.4348,4112,2742.131.03
2019-07-114.854.884.674.70-0.11-2.2988,1974,2004.371.88
2019-07-104.984.994.814.81-0.12-2.4375,0883,6623.651.60
2019-07-094.914.984.904.930.010.2038,5051,8991.630.82
2019-07-085.175.184.924.92-0.26-5.02113,8365,6745.022.43
2019-07-055.205.245.165.18-0.03-0.5857,8423,0051.541.23
2019-07-045.345.355.185.21-0.10-1.8872,9673,8283.201.56
2019-07-035.435.445.295.31-0.12-2.2171,7003,8212.761.53
2019-07-025.475.505.345.43-0.07-1.27120,2516,4942.912.57
2019-07-015.505.585.465.500.071.29145,4118,0152.213.10
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