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 |

横店东磁 (002056)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.14
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.3 52周最低:10.89

横店东磁(002056) 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(%)
2021-06-2512.7812.7912.5512.70-0.09-0.70222,69428,2181.881.37
2021-06-2412.5312.8912.5112.790.332.65298,53637,9263.051.84
2021-06-2312.4612.5412.3512.46-0.05-0.40154,80219,2681.520.95
2021-06-2212.3612.5812.2312.510.151.21200,66924,8882.831.23
2021-06-2112.1912.4912.1812.360.070.57152,50318,8912.520.94
2021-06-1812.1712.3512.0712.290.100.82173,50321,2552.301.07
2021-06-1711.9612.2811.9412.190.231.92165,03619,9662.841.00
2021-06-1612.0512.1611.9411.96-0.10-0.83160,09019,2441.820.97
2021-06-1512.3712.4111.9312.06-0.31-2.51221,94526,8553.881.35
2021-06-1112.6812.7912.3312.37-0.19-1.51320,55640,0583.661.95
2021-06-1012.5612.6212.4612.560.020.16190,71123,9001.281.16
2021-06-0912.6512.7912.5212.54-0.15-1.18205,18325,9252.131.25
2021-06-0813.0813.0812.6712.69-0.41-3.13282,90336,2733.131.72
2021-06-0713.3013.4513.0013.10-0.18-1.36207,34027,2263.391.26
2021-06-0413.1013.3512.7513.280.060.45259,68733,8874.541.58
2021-06-0313.2813.5313.2113.22-0.05-0.38190,70825,5042.411.16
2021-06-0213.6013.6413.2613.27-0.32-2.35180,15924,1392.801.10
2021-06-0113.5613.6213.3613.59-0.02-0.15204,13827,5571.911.24
2021-05-3113.1913.6613.1113.610.433.26285,11838,3844.171.73
2021-05-2813.4013.4613.1613.18-0.19-1.42166,31622,1392.241.01
2021-05-2713.2513.3813.2213.370.130.98138,61618,4651.210.84
2021-05-2613.3013.4513.2013.24-0.01-0.08147,27019,5891.890.90
2021-05-2513.0913.2712.9513.250.201.53160,22121,0892.450.97
2021-05-2413.0213.2012.9913.050.010.08107,45814,0681.610.65
2021-05-2113.1613.2713.0413.04-0.07-0.53119,29415,6721.750.73
2021-05-2013.4313.4313.0813.33-0.15-1.11163,90921,6962.601.00
2021-05-1913.4613.6013.3813.48-0.02-0.15100,90313,6151.630.61
2021-05-1813.6013.6013.4413.50-0.10-0.74116,76615,7541.180.71
2021-05-1713.3113.7013.2813.600.312.33258,44934,8653.161.57
2021-05-1413.0913.3013.0113.290.282.15165,42821,8422.231.01
2021-05-1313.0213.1813.0013.01-0.17-1.29121,25015,8531.370.74
2021-05-1213.1613.1913.0013.180.030.23132,02417,3041.440.80
2021-05-1113.0513.2412.9513.150.030.23154,81720,2552.210.94
2021-05-1013.0813.1512.5913.12-0.02-0.15234,89030,2784.261.43
2021-05-0713.2013.4613.1113.14-0.09-0.68190,27425,2502.651.16
2021-05-0613.3713.5013.2213.23-0.31-2.29212,62028,2802.071.29
2021-04-3013.6113.7513.3513.54-0.13-0.95132,50317,9302.930.81
2021-04-2913.5913.7713.5013.670.010.07159,71021,8131.980.97
2021-04-2813.3013.7713.3013.660.322.40210,52828,6283.521.28
2021-04-2713.8813.8813.2513.34-0.86-6.06345,09146,4734.442.10
2021-04-2614.3014.5414.1614.20-0.14-0.98192,02127,6322.651.17
2021-04-2314.3214.3514.1014.340.100.70138,21719,6791.760.84
2021-04-2214.2814.3614.2014.24-0.04-0.28120,06217,1511.120.73
2021-04-2114.3914.4314.2014.28-0.26-1.79166,99223,8991.581.02
2021-04-2014.6214.8514.5214.54-0.13-0.89185,21527,1702.251.13
2021-04-1914.3014.7814.2714.670.322.23186,01427,1803.551.13
2021-04-1614.4614.5414.2414.350.040.28153,69322,1232.100.94
2021-04-1514.5314.5814.0514.31-0.22-1.51173,64124,7293.651.06
2021-04-1414.1914.5414.1514.530.382.69122,20517,5802.760.74
2021-04-1314.3114.3213.8314.15-0.16-1.12161,00722,6433.420.98
2021-04-1214.9515.0014.2914.31-0.69-4.60228,93233,2744.731.39
2021-04-0914.9015.1414.8215.000.130.87151,63522,7152.150.92
2021-04-0814.8314.9814.7714.87-0.04-0.27135,60820,1731.410.83
2021-04-0715.0515.0514.6614.91-0.14-0.93151,68422,5062.590.92
2021-04-0614.8515.1114.8315.050.221.48154,23423,1201.890.94
2021-04-0215.1915.2114.8014.83-0.36-2.37227,94634,0552.701.39
2021-04-0115.1915.2614.9815.190.050.33170,12025,7431.851.04
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