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 |

国机精工 (002046)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.84
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.79 52周最低:7.15

国机精工(002046) 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(%)
2021-12-0116.6916.7316.0416.17-0.33-2.00126,31620,4934.182.41
2021-11-3016.3616.9216.3116.500.311.91154,91025,6873.772.95
2021-11-2915.9016.4115.6816.19-0.06-0.3797,42315,7014.491.86
2021-11-2616.1116.4815.9516.250.100.62137,83022,4723.282.63
2021-11-2517.1017.2816.1516.15-1.05-6.10235,17338,8836.574.49
2021-11-2417.6017.7517.1217.20-0.79-4.39209,45636,2723.503.99
2021-11-2318.1218.6817.8417.99-0.17-0.94276,81550,5434.635.28
2021-11-2217.3818.1917.2918.160.734.19214,14838,0785.164.08
2021-11-1917.5117.7617.0517.43-0.17-0.97154,42326,9104.032.95
2021-11-1817.4017.9517.1717.600.150.86218,67738,5944.474.17
2021-11-1716.6217.5816.5517.450.643.81217,35937,3796.134.15
2021-11-1616.8517.6516.6116.81-0.37-2.15238,39540,8846.054.55
2021-11-1518.1018.5317.1117.18-0.95-5.24335,19059,4087.836.39
2021-11-1218.6718.9018.0218.13-0.79-4.18358,91865,6894.656.85
2021-11-1117.9019.7917.3718.920.894.94567,734105,24113.4210.83
2021-11-1016.5018.0416.0318.031.267.51456,37177,75711.998.70
2021-11-0916.7117.0415.8016.77-0.01-0.06346,03757,1777.396.60
2021-11-0816.0717.0615.8316.780.633.90352,02358,7027.626.71
2021-11-0515.5616.4615.2116.150.422.67323,70651,6607.956.17
2021-11-0415.3816.0815.3815.730.362.34285,68744,9104.555.45
2021-11-0316.5516.7515.1015.37-1.31-7.85383,52460,3219.897.31
2021-11-0216.9717.8716.2016.68-0.57-3.30527,74790,7289.6810.06
2021-11-0116.2017.3615.1517.250.553.29512,76783,06013.239.78
2021-10-2916.1817.0515.8516.700.875.50376,70262,2307.587.18
2021-10-2816.4516.8815.8115.83-0.75-4.52271,74744,2166.455.18
2021-10-2716.2616.6815.6816.580.171.04287,34246,6196.095.48
2021-10-2616.8817.1816.3016.41-0.87-5.03323,21954,0295.096.16
2021-10-2517.1917.3016.6317.280.271.59346,51158,8263.946.61
2021-10-2217.9018.0716.9117.01-1.29-7.05444,23376,9536.348.47
2021-10-2118.0218.7217.7818.30-0.06-0.33360,59265,7285.126.88
2021-10-2017.4419.1817.4418.360.703.96548,748100,4199.8510.47
2021-10-1916.2018.2015.9117.661.006.00537,22592,06713.7510.25
2021-10-1816.5216.9815.7216.660.251.52544,20589,1477.6810.38
2021-10-1516.3717.0115.9816.410.956.14641,534106,2946.6612.23
2021-10-1414.5115.4614.3115.461.4110.04262,24039,4708.195.00
2021-10-1313.0814.2512.3014.050.967.33323,30242,91214.906.17
2021-10-1212.5413.2912.2813.090.483.81272,80335,0568.015.20
2021-10-1112.5613.1812.0612.610.030.24201,92725,3828.903.85
2021-10-0812.2512.6411.7612.580.221.78191,33723,4447.123.65
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
©1997-2021