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:3.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.26 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(%)
2020-09-291.441.441.411.42-0.01-0.7031,2774462.100.26
2020-09-281.451.451.411.43-0.02-1.3832,1744612.760.27
2020-09-251.471.491.441.45-0.02-1.3647,0106883.400.39
2020-09-241.491.511.471.47-0.03-2.0054,8818202.670.46
2020-09-231.471.501.471.500.032.0472,1931,0712.040.60
2020-09-221.471.491.461.47-0.01-0.6857,1608422.030.47
2020-09-211.441.481.441.480.032.0749,8547312.760.41
2020-09-181.421.461.421.450.032.1134,7925032.820.29
2020-09-171.431.441.421.42-0.02-1.3923,9043421.390.20
2020-09-161.441.451.431.440.000.0023,4333371.390.19
2020-09-151.461.471.431.44-0.01-0.6934,1984932.760.28
2020-09-141.451.461.431.450.000.0031,4504542.070.26
2020-09-111.451.461.411.450.010.6938,4475513.470.32
2020-09-101.491.521.441.44-0.04-2.7078,8361,1595.410.65
2020-09-091.491.511.481.48-0.01-0.6760,9219122.010.51
2020-09-081.491.511.481.490.000.0048,8157282.010.40
2020-09-071.511.521.491.49-0.02-1.3247,3027121.990.39
2020-09-041.501.561.491.51-0.01-0.6667,0441,0214.610.56
2020-09-031.481.541.461.520.042.70129,1791,9445.411.07
2020-09-021.451.501.441.480.042.7881,4421,2024.170.68
2020-09-011.451.461.431.440.000.0046,6736742.080.39
2020-08-311.441.461.431.44-0.01-0.6947,4666852.070.39
2020-08-281.441.471.431.450.000.0049,4087172.760.41
2020-08-271.451.451.411.45-0.01-0.6893,2521,3282.740.77
2020-08-261.521.521.441.46-0.06-3.9598,2341,4505.260.81
2020-08-251.511.531.501.520.000.0045,4556911.970.38
2020-08-241.511.531.491.520.010.6653,2848012.650.44
2020-08-211.501.521.491.510.021.3453,6318082.010.44
2020-08-201.511.521.481.49-0.01-0.6764,1289602.670.53
2020-08-191.491.541.481.500.010.6769,8871,0584.030.58
2020-08-181.511.511.481.49-0.02-1.3271,5931,0661.990.59
2020-08-171.561.581.501.51-0.07-4.43174,1422,6645.061.44
2020-08-141.541.601.521.580.053.27138,4012,1735.231.15
2020-08-131.481.541.471.530.053.38152,2812,2994.731.26
2020-08-121.461.491.451.480.021.37104,9611,5462.740.87
2020-08-111.461.481.451.46-0.01-0.6888,5391,2982.040.73
2020-08-101.441.471.431.470.021.3877,2971,1262.760.64
2020-08-071.451.471.421.450.000.0090,5531,3033.450.75
2020-08-061.451.471.441.45-0.02-1.3654,1257862.040.45
2020-08-051.441.481.411.470.032.0885,1871,2404.860.71
2020-08-041.471.471.421.44-0.02-1.3768,8569893.420.57
2020-08-031.471.471.411.460.010.6996,3961,3924.140.80
2020-07-311.511.541.441.45-0.03-2.03185,3562,7586.761.54
2020-07-301.441.481.431.480.074.96108,2291,5963.550.90
2020-07-291.401.411.381.410.010.7153,4167452.140.44
2020-07-281.391.411.381.400.021.4547,7136662.170.40
2020-07-271.401.411.381.38-0.01-0.7265,6579142.160.54
2020-07-241.391.431.361.390.021.46109,0051,5275.110.90
2020-07-231.381.391.341.37-0.01-0.7298,8021,3423.620.82
2020-07-221.391.401.371.38-0.01-0.7249,4786832.160.41
2020-07-211.391.401.371.390.010.7252,5467262.170.44
2020-07-201.391.411.381.38-0.01-0.7271,6449952.160.59
2020-07-171.401.401.371.39-0.01-0.7163,2538762.140.52
2020-07-161.391.441.391.400.000.0096,9481,3663.570.80
2020-07-151.431.451.391.40-0.06-4.11148,2582,0964.111.23
2020-07-141.401.461.371.460.075.04223,2713,1936.471.85
2020-07-131.391.401.361.390.000.00117,5621,6242.880.97
2020-07-101.411.411.381.39-0.02-1.4278,5551,0972.130.65
2020-07-091.411.421.391.410.000.00132,3551,8562.131.10
2020-07-081.411.431.391.41-0.01-0.7089,6441,2642.820.74
2020-07-071.431.441.401.420.000.0088,8241,2552.820.74
2020-07-061.401.441.391.420.021.4388,8031,2633.570.74
2020-07-031.391.401.381.400.010.7241,8245831.440.35
2020-07-021.401.401.371.39-0.01-0.7152,0667212.140.43
2020-07-011.401.421.401.40-0.01-0.7150,8617151.420.42
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