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 |

*ST同洲 (002052)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:6.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.88 52周最低:1.15

*ST同洲(002052) 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(%)
2020-09-291.441.461.431.460.075.0465,9639612.160.88
2020-09-281.381.401.351.390.000.0078,6351,0783.601.05
2020-09-251.401.401.371.390.010.7242,7435932.170.57
2020-09-241.411.441.381.38-0.01-0.7281,0161,1414.321.09
2020-09-231.381.441.371.390.010.7255,3767815.070.74
2020-09-221.421.421.381.38-0.05-3.5046,4786482.800.62
2020-09-211.461.471.411.43-0.03-2.0566,5309574.110.89
2020-09-181.461.481.451.46-0.02-1.3553,0037752.030.71
2020-09-171.461.491.421.48-0.01-0.67126,0601,8264.701.69
2020-09-161.421.491.411.490.074.93180,7322,6755.632.42
2020-09-151.401.441.371.420.021.4348,9056875.000.66
2020-09-141.371.421.371.400.010.7246,3956473.600.62
2020-09-111.371.411.311.390.010.7278,2181,0507.251.05
2020-09-101.461.461.381.38-0.07-4.83110,9031,5595.521.49
2020-09-091.471.481.441.45-0.02-1.3676,5611,1162.721.03
2020-09-081.471.491.451.47-0.01-0.6885,1481,2482.701.14
2020-09-071.461.501.451.480.010.6895,0981,4063.401.27
2020-09-041.431.481.421.470.021.3875,7901,1024.141.02
2020-09-031.471.471.451.45-0.03-2.0368,0459931.350.91
2020-09-021.491.491.451.48-0.01-0.6783,9061,2292.681.12
2020-09-011.491.501.461.490.000.0073,0421,0792.680.98
2020-08-311.501.511.471.49-0.02-1.3278,1401,1682.651.05
2020-08-281.521.541.491.510.010.6773,2351,1023.330.98
2020-08-271.461.511.441.500.053.4592,5941,3784.831.24
2020-08-261.481.501.441.45-0.06-3.9781,4891,2003.971.09
2020-08-251.461.531.461.510.042.7286,1871,2884.761.16
2020-08-241.511.531.441.47-0.04-2.65119,4361,7605.961.60
2020-08-211.511.531.501.510.000.0049,6467501.990.67
2020-08-201.511.521.491.510.000.0076,0921,1431.991.02
2020-08-191.531.551.501.51-0.02-1.3194,0621,4313.271.26
2020-08-181.511.551.491.530.021.3294,0931,4383.971.26
2020-08-171.491.551.481.510.021.34111,5451,7024.701.50
2020-08-141.551.571.481.49-0.07-4.49180,5632,7115.772.42
2020-08-131.471.581.471.560.042.63190,2862,9157.242.55
2020-08-121.521.521.521.52-0.08-5.0024,3173700.000.33
2020-08-111.711.741.601.60-0.08-4.76227,5053,7518.333.05
2020-08-101.621.681.581.680.085.00294,1324,8856.253.94
2020-08-071.521.601.481.600.085.26263,5834,0517.893.53
2020-08-061.431.521.421.520.074.83258,1263,8936.903.46
2020-08-051.421.471.391.450.042.84178,8712,5885.672.40
2020-08-041.461.461.401.41-0.02-1.40160,6592,3024.202.15
2020-08-031.361.431.351.430.075.15192,6372,7325.882.58
2020-07-311.371.391.341.36-0.04-2.86179,0722,4323.572.40
2020-07-301.371.411.351.400.064.48301,8974,2054.484.05
2020-07-291.271.341.261.340.064.69168,2002,2266.252.25
2020-07-281.231.291.231.280.054.07113,0501,4344.881.52
2020-07-271.231.251.191.23-0.01-0.8193,0671,1344.841.25
2020-07-241.271.281.231.24-0.04-3.1384,4761,0633.911.13
2020-07-231.281.301.251.28-0.02-1.5481,6911,0393.851.10
2020-07-221.291.311.271.300.010.7856,9937383.100.76
2020-07-211.291.301.271.290.000.0078,8781,0132.331.06
2020-07-201.261.291.251.290.043.2095,1501,2113.201.28
2020-07-171.301.311.241.25-0.05-3.85129,5941,6345.381.74
2020-07-161.311.341.291.30-0.02-1.52124,3731,6423.791.67
2020-07-151.381.391.321.32-0.07-5.04226,8263,0335.043.04
2020-07-141.431.431.371.39-0.04-2.80180,6892,5294.202.42
2020-07-131.411.451.411.430.010.70165,8752,3752.822.22
2020-07-101.421.451.411.42-0.01-0.70154,4012,2012.802.07
2020-07-091.391.431.381.430.042.88153,9382,1783.602.06
2020-07-081.381.401.371.39-0.01-0.71142,2541,9782.141.91
2020-07-071.421.441.391.40-0.02-1.41164,1792,3213.522.20
2020-07-061.381.431.371.420.021.43227,6693,1844.293.05
2020-07-031.341.411.331.400.064.48206,2542,8335.972.76
2020-07-021.341.361.321.34-0.01-0.74107,2251,4352.961.44
2020-07-011.351.371.321.35-0.01-0.74101,4701,3613.681.36
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