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 |

*ST利源 (002501)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.4 52周最低:1.28

*ST利源(002501) 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(%)
2019-06-251.361.391.331.370.010.74145,9901,9894.411.21
2019-06-241.371.391.351.36-0.03-2.16140,2981,9152.881.16
2019-06-211.391.391.361.390.075.30246,3693,4042.272.04
2019-06-201.351.371.301.32-0.05-3.65270,4783,5505.112.24
2019-06-191.381.401.361.370.000.00102,1451,4032.920.85
2019-06-181.361.391.331.370.010.7491,7281,2494.410.76
2019-06-171.401.411.341.36-0.05-3.55141,3251,9354.961.17
2019-06-141.481.511.411.41-0.04-2.76214,8163,1356.901.78
2019-06-131.371.451.371.450.075.07185,4792,6505.801.54
2019-06-121.351.421.331.380.032.22145,4252,0116.671.21
2019-06-111.301.361.291.350.053.85126,7601,6995.381.05
2019-06-101.301.321.281.30-0.01-0.7687,4071,1383.050.72
2019-06-061.381.381.311.31-0.07-5.07181,1472,4045.071.50
2019-06-051.391.401.371.380.010.73102,0971,4152.190.85
2019-06-041.411.421.361.37-0.04-2.84116,0171,6114.260.96
2019-06-031.451.471.391.41-0.05-3.42178,9232,5385.481.48
2019-05-311.431.501.431.460.021.39168,9662,4824.861.40
2019-05-301.431.461.411.44-0.01-0.69162,1272,3243.451.34
2019-05-291.461.471.441.45-0.02-1.36186,5042,7102.041.55
2019-05-281.431.501.431.470.032.08295,3894,3624.862.45
2019-05-271.371.471.361.440.032.13288,9404,0837.802.40
2019-05-241.441.451.411.41-0.07-4.73345,1824,9032.702.86
2019-05-231.541.561.481.48-0.08-5.13304,3954,5575.132.54
2019-05-221.561.601.531.56-0.01-0.64283,2884,4444.462.36
2019-05-211.561.611.561.57-0.07-4.27581,2629,1163.054.85
2019-05-201.651.671.641.64-0.09-5.2092,7171,5261.730.77
2019-05-171.821.821.731.73-0.09-4.95425,0137,4214.953.54
2019-05-161.791.841.781.820.031.68421,7107,6433.353.52
2019-05-151.771.861.771.79-0.07-3.76854,44215,3084.847.12
2019-05-141.861.861.861.86-0.10-5.1071,7651,3350.000.60
2019-05-131.961.991.961.96-0.10-4.85339,2466,6531.462.83
2019-05-102.062.062.062.06-0.11-5.0751,6091,0630.000.43
2019-05-092.172.172.172.17-0.11-4.8213,9933040.000.12
2019-05-082.282.282.282.28-0.12-5.009,1392080.000.08
2019-05-072.402.402.402.40-0.13-5.146,5151560.000.05
2019-05-062.532.532.532.53-0.13-4.897,0131770.000.06
2019-04-292.882.882.632.66-0.19-6.67435,43211,9168.773.63
2019-04-262.983.042.852.85-0.19-6.25506,82514,8786.254.22
2019-04-253.283.313.013.04-0.26-7.88475,70515,0399.093.97
2019-04-243.333.363.223.30-0.02-0.60401,91713,2104.223.35
2019-04-233.443.493.273.32-0.16-4.60453,73115,2816.323.78
2019-04-223.573.643.473.48-0.10-2.79494,15217,5744.754.12
2019-04-193.503.633.393.580.071.99553,71019,5226.844.62
2019-04-183.513.683.493.510.000.00446,68415,9745.413.72
2019-04-173.513.583.453.510.041.15520,53818,2813.754.34
2019-04-163.253.473.183.470.175.15431,13214,4108.793.59
2019-04-153.373.453.283.30-0.05-1.49311,55110,5515.072.60
2019-04-123.423.483.303.35-0.12-3.46413,43914,0165.193.45
2019-04-113.423.633.423.470.030.87604,34321,2706.105.04
2019-04-103.383.503.303.440.061.78507,44617,3475.924.23
2019-04-093.333.423.293.380.082.42401,21813,5263.943.34
2019-04-083.373.443.253.30-0.04-1.20400,43413,4395.693.34
2019-04-043.383.423.313.34-0.02-0.60363,08712,1953.273.03
2019-04-033.303.393.293.360.041.20356,69711,9653.012.97
2019-04-023.313.363.263.320.030.91396,95813,1373.043.31
2019-04-013.193.313.173.290.113.46380,48012,3544.403.17
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