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 |

融捷股份 (002192)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:34.46 52周最低:15.08

融捷股份(002192) 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(%)
2019-12-1217.3517.5316.9217.07-0.31-1.7858,1249,9923.512.45
2019-12-1117.6017.7817.3817.38-0.35-1.9747,0398,2432.261.98
2019-12-1017.6517.9017.4517.730.110.6260,38210,6702.552.55
2019-12-0917.8718.1817.5517.62-0.31-1.7362,48711,1213.512.64
2019-12-0618.1418.4717.7817.93-0.32-1.7570,66412,7383.782.98
2019-12-0517.8618.4617.7818.250.301.6783,68415,2683.793.53
2019-12-0417.7018.3517.4117.950.181.0179,37514,2655.293.35
2019-12-0317.3017.7917.3017.770.251.4368,61612,0952.802.90
2019-12-0217.9918.1517.2917.52-0.81-4.42108,01319,0734.694.56
2019-11-2918.2018.5617.6018.330.120.66125,27822,6505.275.29
2019-11-2818.7019.6618.2118.21-0.16-0.87209,12339,5307.898.82
2019-11-2716.6818.3716.5218.371.6710.0094,42316,60811.083.98
2019-11-2616.1616.7916.0016.700.583.6049,3628,1374.902.08
2019-11-2516.1016.5015.9016.120.020.1228,1344,5443.731.19
2019-11-2216.6117.1216.0516.10-0.31-1.8952,7588,7146.522.23
2019-11-2116.7016.8416.3816.41-0.30-1.8029,5714,8962.751.25
2019-11-2016.7316.9716.5516.71-0.01-0.0644,1047,3952.511.86
2019-11-1916.1016.8215.9316.720.684.2449,6688,2135.552.10
2019-11-1815.7916.0715.5016.040.241.5222,5533,5813.610.95
2019-11-1515.9216.0615.7515.80-0.10-0.6320,1573,1991.950.85
2019-11-1415.9616.1015.7715.90-0.15-0.9323,6963,7762.061.00
2019-11-1316.3416.4315.9416.05-0.27-1.6525,0764,0393.001.06
2019-11-1216.5716.6716.0516.32-0.17-1.0326,9234,3853.761.14
2019-11-1116.6017.0916.4516.49-0.31-1.8532,7805,4763.811.38
2019-11-0817.2817.4216.8016.80-0.33-1.9347,4538,0843.622.00
2019-11-0717.0917.4716.8217.13-0.07-0.4149,4308,4973.782.09
2019-11-0617.4518.0617.1617.200.000.0086,09915,1545.233.63
2019-11-0517.3017.5317.0417.200.020.1243,0167,4342.851.82
2019-11-0416.8317.4216.8317.180.422.5147,0308,0653.521.98
2019-11-0116.5117.1016.5116.760.080.4826,6334,4863.541.12
2019-10-3117.2017.2016.5916.68-0.34-2.0029,8905,0143.581.26
2019-10-3016.3917.3016.2017.020.603.6555,4169,3496.702.34
2019-10-2916.6916.7516.4016.42-0.16-0.9732,0005,2982.111.35
2019-10-2816.0316.9516.0316.580.946.0161,35010,1355.882.59
2019-10-2515.6215.7015.2515.640.080.5120,7693,2202.890.88
2019-10-2415.6015.9015.4015.56-0.10-0.6419,3793,0283.190.82
2019-10-2315.9216.0215.6215.66-0.26-1.6317,3882,7502.510.73
2019-10-2215.9816.0915.8915.920.000.0013,6232,1751.260.57
2019-10-2116.1316.1615.8215.92-0.13-0.8116,1372,5782.120.68
2019-10-1815.8916.2015.7116.050.181.1321,7433,4673.090.92
2019-10-1715.8016.0015.8015.87-0.03-0.1915,5742,4781.260.66
2019-10-1616.2616.3015.9015.90-0.20-1.2417,7802,8532.480.75
2019-10-1516.3516.3515.9516.10-0.25-1.5318,3542,9552.450.77
2019-10-1416.1716.4716.1516.350.181.1126,2254,2841.981.11
2019-10-1116.3116.3415.9316.17-0.13-0.8021,6273,4872.520.91
2019-10-1016.3016.6516.1016.300.211.3131,1425,0983.421.31
2019-10-0915.8116.1515.7116.090.241.5118,2642,9262.780.77
2019-10-0815.9316.1915.7215.85-0.08-0.5019,1213,0512.950.81
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