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 |

浙江永强 (002489)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.72 52周最低:2.9

浙江永强(002489) 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(%)
2020-06-024.094.093.923.96-0.04-1.00861,87934,3664.253.96
2020-06-013.884.023.834.000.164.171,006,23039,3614.954.62
2020-05-293.813.903.763.840.010.26575,36022,1033.662.64
2020-05-283.853.953.733.83-0.06-1.54896,76934,2275.664.12
2020-05-273.664.003.653.890.256.871,307,41551,0059.626.01
2020-05-263.573.663.553.640.082.25216,3957,8653.090.99
2020-05-253.553.573.513.56-0.02-0.56152,7585,4151.680.70
2020-05-223.663.663.553.58-0.10-2.72257,5619,2672.991.18
2020-05-213.773.773.663.68-0.10-2.65376,26213,9682.911.73
2020-05-203.853.913.793.900.030.78354,69113,6853.101.63
2020-05-193.873.903.823.870.030.78418,53816,1382.081.92
2020-05-184.054.093.803.84-0.15-3.76724,93428,2707.273.33
2020-05-154.104.133.963.99-0.11-2.68802,00432,3724.153.69
2020-05-143.754.153.734.100.338.751,141,34345,76911.145.25
2020-05-133.703.773.643.770.020.53273,49410,1673.471.26
2020-05-123.863.873.713.75-0.10-2.60408,61915,4004.161.88
2020-05-113.883.913.823.85-0.02-0.52299,85811,6122.331.38
2020-05-083.873.903.843.870.020.52333,46912,8991.561.53
2020-05-073.923.943.843.85-0.06-1.53365,98314,2102.561.68
2020-05-063.843.923.823.910.010.26431,35216,7422.561.98
2020-04-303.903.943.873.900.041.04536,75720,9611.812.47
2020-04-293.773.933.763.860.061.58485,97718,6664.472.23
2020-04-283.923.923.673.80-0.12-3.06339,41812,9626.381.56
2020-04-273.863.973.793.920.010.26512,54319,8124.602.36
2020-04-243.993.993.813.91-0.10-2.49505,30519,6834.492.32
2020-04-234.104.113.964.01-0.09-2.20685,23727,6063.663.15
2020-04-224.114.123.994.10-0.06-1.44750,74530,4723.133.45
2020-04-214.314.314.014.16-0.14-3.26677,02927,9516.983.11
2020-04-204.104.364.094.300.194.62700,29729,7366.573.22
2020-04-173.964.133.964.110.164.05476,79819,4374.302.19
2020-04-163.963.983.863.95-0.03-0.75246,7399,6913.021.13
2020-04-154.114.113.973.98-0.14-3.40343,98213,8483.401.58
2020-04-144.164.224.004.12-0.07-1.67472,54919,3545.252.17
2020-04-134.124.284.064.190.061.45521,35021,7375.332.40
2020-04-103.864.223.814.130.266.72736,37029,43910.593.38
2020-04-093.913.923.833.870.010.26253,4009,7982.331.16
2020-04-083.823.903.813.860.000.00302,02611,6532.331.39
2020-04-073.853.893.793.860.092.39401,96615,4192.651.85
2020-04-033.853.913.753.77-0.09-2.33435,90716,6484.152.00
2020-04-023.603.943.573.860.205.46757,98728,62910.113.48
2020-04-013.553.743.513.660.174.87750,06727,3166.593.45
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
©1997-2020