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 |

新筑股份 (002480)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:7 52周最低:3.87

新筑股份(002480) 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(%)
2019-09-204.364.664.304.660.429.91152,9577,0728.492.36
2019-09-194.214.254.174.240.020.4734,3451,4451.900.53
2019-09-184.234.264.204.220.000.0031,3371,3281.420.48
2019-09-174.354.374.194.22-0.13-2.9957,4172,4424.140.89
2019-09-164.364.444.344.35-0.02-0.4632,2581,4112.290.50
2019-09-124.324.404.314.370.020.4658,1572,5262.070.90
2019-09-114.364.454.344.350.020.4678,0663,4302.541.21
2019-09-104.324.374.294.33-0.02-0.4648,1062,0821.840.74
2019-09-094.254.354.244.350.133.0872,1003,1012.611.11
2019-09-064.264.264.194.22-0.01-0.2443,9871,8591.650.68
2019-09-054.234.304.224.230.000.0066,6022,8401.891.03
2019-09-044.164.234.134.230.061.4456,4162,3672.400.87
2019-09-034.124.194.114.170.061.4658,2012,4141.950.90
2019-09-024.004.123.984.110.102.4960,2462,4473.490.93
2019-08-304.094.123.994.01-0.07-1.7270,5732,8553.191.09
2019-08-294.134.174.074.08-0.08-1.9257,5632,3682.400.89
2019-08-284.144.194.114.160.030.7360,4492,5061.940.93
2019-08-274.044.144.024.130.092.2357,2802,3452.970.89
2019-08-264.034.084.014.04-0.07-1.7042,3681,7131.700.66
2019-08-234.074.124.064.110.030.7454,6592,2351.470.85
2019-08-224.104.134.044.080.010.2556,3932,3002.210.87
2019-08-214.164.174.074.07-0.09-2.1648,3061,9802.400.75
2019-08-204.174.214.144.16-0.01-0.2449,9342,0811.680.77
2019-08-194.094.184.084.170.102.4653,9912,2332.460.83
2019-08-164.094.114.014.070.000.0029,2901,1952.460.45
2019-08-154.044.083.874.07-0.05-1.2134,1561,3645.100.53
2019-08-144.134.184.114.120.020.4927,6011,1431.710.43
2019-08-134.134.134.074.10-0.06-1.4427,5961,1331.440.43
2019-08-124.144.164.114.160.040.9731,7861,3141.210.49
2019-08-094.254.264.104.12-0.10-2.3729,3071,2253.790.45
2019-08-084.234.254.204.220.000.0019,0148041.180.29
2019-08-074.254.294.184.22-0.02-0.4721,4729092.590.33
2019-08-064.384.404.084.24-0.22-4.9342,7531,8247.170.66
2019-08-054.564.564.454.46-0.10-2.1935,5921,5982.410.55
2019-08-024.564.624.504.56-0.08-1.7227,6971,2622.590.43
2019-08-014.664.704.634.640.000.0019,2728961.510.30
2019-07-314.664.674.634.64-0.05-1.0716,2767560.850.25
2019-07-304.734.744.664.69-0.05-1.0534,4451,6171.690.53
2019-07-294.744.864.724.740.071.5048,4122,3163.000.75
2019-07-264.664.684.634.670.010.2114,9656961.070.23
2019-07-254.714.734.644.66-0.06-1.2727,6151,2911.910.43
2019-07-244.654.754.654.720.122.6141,0171,9342.170.63
2019-07-234.574.614.534.600.040.8810,4794811.750.16
2019-07-224.694.694.564.56-0.12-2.5632,1371,4782.780.50
2019-07-194.644.724.644.680.051.0824,9931,1711.730.39
2019-07-184.724.744.634.63-0.11-2.3238,2681,7922.320.59
2019-07-174.764.794.744.74-0.04-0.8423,1151,1001.050.36
2019-07-164.794.814.764.780.000.0016,9008081.050.26
2019-07-154.784.814.724.780.000.0025,8591,2311.880.40
2019-07-124.774.814.774.78-0.02-0.4215,6777510.830.24
2019-07-114.844.884.784.80-0.08-1.6436,7531,7772.050.57
2019-07-104.764.884.734.880.112.3139,7771,9123.140.61
2019-07-094.764.814.734.770.000.0023,2461,1071.680.36
2019-07-084.914.914.744.77-0.13-2.6531,6911,5233.470.49
2019-07-054.874.934.874.900.010.2029,5521,4481.230.46
2019-07-044.874.904.854.890.040.8227,8251,3561.030.43
2019-07-034.914.914.834.85-0.06-1.2227,3021,3251.630.42
2019-07-024.914.934.864.910.000.0037,7271,8491.430.58
2019-07-014.804.934.804.910.173.5964,7353,1532.741.00
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