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 |

云海金属 (002182)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.11
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.1 52周最低:5.78

云海金属(002182) 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(%)
2019-09-169.409.699.389.680.323.42302,09128,9313.314.67
2019-09-129.359.449.259.360.060.65153,83714,4132.042.38
2019-09-119.589.609.309.30-0.28-2.92211,37719,8913.133.27
2019-09-109.559.699.469.580.030.31243,29323,2412.413.76
2019-09-099.519.569.359.550.060.63274,67825,9932.214.25
2019-09-069.459.639.409.490.070.74185,33817,5972.442.87
2019-09-059.429.579.369.42-0.04-0.42302,21728,5502.224.68
2019-09-049.049.489.019.460.374.07358,35833,4445.175.54
2019-09-039.099.158.999.090.030.33145,34913,1771.772.25
2019-09-028.869.098.839.060.232.60174,79615,7272.942.70
2019-08-309.179.178.748.83-0.25-2.75247,91922,0994.743.84
2019-08-299.159.269.069.08-0.06-0.66180,41016,4912.192.79
2019-08-289.209.309.139.14-0.09-0.98154,73114,2561.842.39
2019-08-279.239.409.159.230.080.87211,65219,5922.733.27
2019-08-269.209.369.049.15-0.31-3.28247,60822,8063.383.83
2019-08-239.769.769.419.46-0.29-2.97248,77423,7393.593.85
2019-08-229.739.859.639.750.080.83197,46019,2222.283.05
2019-08-219.809.909.619.67-0.19-1.93230,11422,4552.943.56
2019-08-209.8910.109.749.86-0.07-0.70363,90736,0273.635.63
2019-08-199.559.939.389.930.434.53410,30739,7815.796.35
2019-08-169.609.889.499.50-0.17-1.76339,42432,8304.035.25
2019-08-159.409.709.369.670.070.73325,13931,0323.545.03
2019-08-149.179.809.089.600.576.31453,45242,9647.977.01
2019-08-139.039.178.969.03-0.15-1.63159,85614,4552.292.47
2019-08-129.009.188.839.180.121.32242,88121,8123.863.76
2019-08-098.829.218.749.060.313.54363,98632,9465.375.63
2019-08-088.858.908.758.75-0.10-1.13144,13012,7031.692.23
2019-08-079.009.058.688.85-0.22-2.43225,31919,9564.083.49
2019-08-068.629.088.569.070.283.19293,98526,0885.924.55
2019-08-059.109.118.748.79-0.41-4.46249,04622,2064.023.85
2019-08-028.889.228.799.200.182.00299,28327,0994.774.63
2019-08-019.009.138.949.02-0.09-0.99191,86117,3052.092.97
2019-07-318.859.188.789.110.333.76365,74333,0214.565.66
2019-07-308.908.998.788.78-0.01-0.11251,26022,2952.393.89
2019-07-298.718.948.718.790.111.27301,27326,6422.654.66
2019-07-268.658.928.658.680.182.12416,84536,5673.186.45
2019-07-258.388.518.268.500.101.19190,22115,9242.982.94
2019-07-248.218.418.188.400.263.19168,48613,9892.832.61
2019-07-238.008.207.958.140.141.75131,85610,6773.132.04
2019-07-228.488.487.958.00-0.52-6.10233,42319,0056.223.61
2019-07-198.388.548.258.520.172.04244,61020,5603.473.78
2019-07-188.278.568.198.350.111.34269,68222,6834.494.17
2019-07-178.328.358.178.24-0.16-1.90143,02211,8142.142.21
2019-07-168.338.448.178.400.070.84181,96615,1123.242.82
2019-07-158.348.368.168.33-0.04-0.48179,54314,8452.392.78
2019-07-128.148.548.028.370.141.70304,45425,4616.324.71
2019-07-118.108.407.968.230.222.75268,78722,0895.494.16
2019-07-107.848.077.808.010.253.22235,53618,6773.483.64
2019-07-097.957.997.707.760.283.74198,23815,5233.883.07
2019-07-087.637.637.427.48-0.16-2.0957,2604,2952.750.89
2019-07-057.547.677.517.640.081.0658,6004,4602.120.91
2019-07-047.667.667.527.56-0.12-1.5682,7166,2781.821.28
2019-07-037.747.797.597.68-0.08-1.0374,4875,7172.581.15
2019-07-027.827.847.747.76-0.06-0.7768,4335,3271.281.06
2019-07-017.727.877.647.820.212.76134,65710,4553.022.08
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