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 |

章源钨业 (002378)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.99 52周最低:4.69

章源钨业(002378) 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(%)
2019-12-065.005.094.985.00-0.03-0.6071,9323,6162.190.78
2019-12-055.045.044.965.030.010.2059,7852,9881.590.65
2019-12-044.955.104.895.020.091.8398,3014,9174.261.06
2019-12-034.824.934.794.930.112.2860,7222,9732.900.66
2019-12-024.894.904.794.82-0.06-1.2347,0162,2772.250.51
2019-11-294.954.964.824.88-0.05-1.0144,3932,1632.840.48
2019-11-284.935.024.894.93-0.03-0.6054,8462,7162.620.59
2019-11-275.025.044.944.96-0.03-0.6053,8782,6902.000.58
2019-11-265.055.094.954.99-0.06-1.1975,5363,7862.770.82
2019-11-254.955.094.915.050.091.8187,3224,3913.630.94
2019-11-224.945.044.894.960.010.2059,1392,9383.030.64
2019-11-215.015.024.934.95-0.13-2.5672,0963,5851.770.78
2019-11-204.905.114.865.080.183.67152,2757,6225.101.65
2019-11-194.764.914.744.900.142.9481,8243,9703.570.89
2019-11-184.804.804.724.76-0.07-1.4554,2472,5831.660.59
2019-11-154.814.964.794.830.010.2183,2164,0583.530.90
2019-11-144.804.864.764.820.030.6346,4802,2372.090.50
2019-11-134.884.904.794.79-0.09-1.8459,4822,8722.250.64
2019-11-124.904.994.804.88-0.07-1.4174,3363,6213.840.80
2019-11-115.065.114.804.95-0.13-2.56128,5846,3586.101.39
2019-11-085.165.195.055.08-0.07-1.3674,9243,8262.720.81
2019-11-075.105.215.085.150.040.7857,2722,9512.540.62
2019-11-065.195.255.095.11-0.10-1.9271,6663,7063.070.78
2019-11-055.295.335.145.21-0.03-0.5798,1175,1313.631.06
2019-11-045.325.345.205.24-0.06-1.13103,5285,4592.641.12
2019-11-015.015.335.005.300.203.92118,9796,2236.471.29
2019-10-315.245.245.065.10-0.10-1.92119,2516,1343.461.29
2019-10-305.465.505.205.20-0.58-10.03242,86012,8585.192.63
2019-10-295.995.995.755.78-0.18-3.02123,8637,2454.031.34
2019-10-285.865.985.825.960.071.1996,8985,7242.721.05
2019-10-255.945.955.795.89-0.03-0.5178,4584,6022.700.85
2019-10-245.926.015.855.920.020.3479,1184,6932.710.86
2019-10-236.016.045.885.90-0.08-1.34102,1976,0822.681.11
2019-10-226.006.055.875.98-0.02-0.33143,3568,5353.001.55
2019-10-216.196.195.986.00-0.19-3.07138,6378,3633.391.50
2019-10-186.556.616.146.19-0.39-5.93271,06317,0987.142.93
2019-10-176.756.766.586.58-0.22-3.24130,1278,6542.651.41
2019-10-166.896.896.616.80-0.20-2.86260,02217,5254.002.81
2019-10-156.787.236.697.000.213.09305,26521,4137.953.30
2019-10-146.756.936.746.79-0.01-0.15189,63212,9202.792.05
2019-10-116.876.876.646.80-0.08-1.16181,79612,3193.341.97
2019-10-106.806.946.706.880.050.73190,97513,0333.512.07
2019-10-096.576.886.516.830.233.48183,01012,3375.611.98
2019-10-086.756.786.456.60-0.13-1.93195,77812,9024.902.12
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