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步森 (002569)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:6.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.33 52周最低:7.44

*ST步森(002569) 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(%)
2019-12-139.029.068.618.97-0.09-0.9917,9831,5734.971.28
2019-12-129.069.129.039.06-0.11-1.202,0111820.980.14
2019-12-119.219.239.059.170.030.333,0572791.970.22
2019-12-109.269.269.119.14-0.02-0.223,7613451.640.27
2019-12-099.209.319.169.16-0.14-1.512,6272421.610.19
2019-12-069.359.369.179.30-0.05-0.531,8081682.030.13
2019-12-059.209.409.209.350.030.321,9811852.150.14
2019-12-049.289.419.269.32-0.07-0.751,4411341.600.10
2019-12-039.289.399.129.390.111.192,0071862.910.14
2019-12-029.339.489.209.28-0.13-1.383,5383292.980.25
2019-11-299.349.509.339.41-0.01-0.114,5424251.800.32
2019-11-289.579.579.389.42-0.11-1.152,3912261.990.17
2019-11-279.529.599.509.53-0.05-0.521,8521770.940.13
2019-11-269.679.689.499.580.000.002,5032381.980.18
2019-11-259.539.679.489.580.050.522,0881991.990.15
2019-11-229.689.819.499.53-0.15-1.551,9461883.310.14
2019-11-219.779.819.619.68-0.09-0.921,2521212.050.09
2019-11-209.5110.059.519.770.202.093,1773135.640.23
2019-11-199.389.849.329.570.192.033,8683745.540.28
2019-11-189.259.499.259.380.000.001,9281822.560.14
2019-11-159.519.519.349.38-0.07-0.741,1421081.800.08
2019-11-149.489.489.409.45-0.06-0.632,2182090.840.16
2019-11-139.559.679.409.51-0.13-1.352,2362132.800.16
2019-11-129.709.889.209.640.040.421,1131087.080.08
2019-11-119.639.649.539.60-0.13-1.341,6151551.130.12
2019-11-089.809.979.689.730.030.311,3411312.990.10
2019-11-079.399.809.389.700.121.251,7121664.380.12
2019-11-069.819.929.559.58-0.29-2.941,5721533.750.11
2019-11-0510.0010.129.809.87-0.12-1.202,2382213.200.16
2019-11-049.7210.189.709.990.191.944,7324734.900.34
2019-11-019.619.959.409.800.191.988,9038735.720.64
2019-10-319.189.618.969.610.465.038,8678387.100.63
2019-10-309.049.159.009.150.020.222,3062101.640.16
2019-10-299.229.259.119.13-0.05-0.541,5201391.530.11
2019-10-289.409.479.129.18-0.20-2.135,0524643.730.36
2019-10-259.589.609.389.38-0.17-1.781,8991802.300.14
2019-10-249.479.759.479.55-0.07-0.731,3231262.910.09
2019-10-239.529.669.489.620.020.212,0081931.880.14
2019-10-229.669.709.439.60-0.12-1.233,4273282.780.24
2019-10-219.709.759.619.720.131.363,2143121.460.23
2019-10-189.169.669.169.590.303.235,1204855.380.37
2019-10-179.569.669.139.29-0.27-2.825,8205405.540.42
2019-10-1610.0510.059.569.56-0.50-4.9710,7441,0374.870.77
2019-10-1510.1610.389.9210.060.020.206,5546704.580.47
2019-10-1410.2910.4010.0310.04-0.23-2.246,5896683.600.47
2019-10-1110.3510.3510.1110.270.070.693,9934082.350.29
2019-10-1010.3210.3610.1110.200.000.004,3624462.450.31
2019-10-0910.1010.269.9110.200.222.206,0046083.510.43
2019-10-089.6210.109.629.980.040.403,4753484.830.25
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