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:1.02
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.83 52周最低:8.45

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(%)
2020-09-2916.2016.4916.1816.18-0.85-4.997,7661,2581.820.55
2020-09-2818.8318.8317.0317.03-0.90-5.0232,0415,66910.042.29
2020-09-1117.6018.0517.3317.930.331.8811,3982,0234.090.81
2020-09-1017.4617.8017.4517.600.140.8016,1032,8462.001.15
2020-09-0917.0917.8316.6517.460.472.7725,4074,3956.951.81
2020-09-0816.7717.0016.6516.990.342.0410,3641,7512.100.74
2020-09-0716.3516.8516.3516.650.301.8310,5931,7613.060.76
2020-09-0415.8316.6015.6016.350.483.027,8391,2566.300.56
2020-09-0315.9015.9315.7115.870.010.064,1016491.390.29
2020-09-0215.4215.8615.4215.860.120.766,8921,0732.800.49
2020-09-0116.2516.2515.6015.74-0.21-1.325,5308734.080.40
2020-08-3115.9716.3015.8515.95-0.02-0.134,5047212.820.32
2020-08-2815.9816.0215.2115.97-0.01-0.069,3671,4655.070.67
2020-08-2716.4516.4515.5815.980.010.064,4007025.450.31
2020-08-2616.5016.8915.6815.97-0.53-3.2111,8041,9027.330.84
2020-08-2517.1017.1016.5016.50-0.37-2.199,3521,5723.560.67
2020-08-2416.3316.9716.1316.870.543.3110,7211,8015.140.77
2020-08-2116.1616.3415.9316.330.352.196,5951,0702.570.47
2020-08-2015.7816.2015.7215.980.090.577,3091,1723.020.52
2020-08-1915.2815.9815.2815.890.090.575,5398744.430.40
2020-08-1815.6315.9015.3815.800.412.666,8611,0793.380.49
2020-08-1715.5615.7115.2615.39-0.24-1.549,1531,4132.880.65
2020-08-1415.4015.8915.2315.630.231.498,0631,2534.290.58
2020-08-1315.3415.6015.1615.400.060.395,2478072.870.37
2020-08-1216.1916.2015.3415.34-0.81-5.0216,9422,6225.331.21
2020-08-1115.8116.4015.8116.15-0.25-1.5212,4772,0123.600.89
2020-08-1016.4516.9716.1216.400.241.4917,6452,9525.261.26
2020-08-0715.5916.2415.5916.160.694.4622,7213,6444.201.62
2020-08-0614.9115.4714.9115.470.745.0219,5083,0093.801.39
2020-08-0514.7614.9014.4014.730.060.417,7211,1293.410.55
2020-08-0414.3914.7814.1714.670.513.6011,8811,7244.310.85
2020-08-0314.0214.6613.8514.160.161.1414,0751,9955.791.01
2020-07-3113.7714.4813.7714.00-0.20-1.4113,9671,9695.001.00
2020-07-3014.1014.6714.0214.200.231.6528,3184,0954.652.02
2020-07-2912.6413.9712.6413.970.675.0427,4593,59810.001.96
2020-07-2813.3013.3013.3013.30-0.70-5.006,5038650.000.46
2020-07-2714.4014.6514.0014.00-0.74-5.026,7949584.410.49
2020-07-2415.8015.8014.7414.74-0.78-5.0326,6453,9606.831.90
2020-07-2315.9216.7215.1215.52-0.40-2.5132,8245,20910.052.34
2020-07-2215.1815.9215.1715.920.765.0121,0193,3124.951.50
2020-07-2114.6015.1614.6015.160.684.7017,6942,6493.871.26
2020-07-2013.9514.4813.9514.480.695.0016,8122,4093.841.20
2020-07-1713.5114.1813.5113.790.191.409,6601,3454.930.69
2020-07-1613.6913.9013.5013.600.120.899,5811,3132.970.68
2020-07-1512.8513.6712.8513.48-0.01-0.079,2761,2466.080.66
2020-07-1413.7714.1413.2813.490.020.1523,5693,2456.381.68
2020-07-1312.8313.4712.8313.470.644.999,3251,2444.990.67
2020-07-1012.2012.8412.2012.830.604.9116,7312,1355.231.20
2020-07-0912.3612.3612.2012.23-0.03-0.246,2817691.310.45
2020-07-0812.2012.3712.2012.26-0.01-0.085,8227151.390.42
2020-07-0712.2512.3512.1912.27-0.06-0.499,7381,1921.300.70
2020-07-0612.3012.4212.2112.330.030.2410,2311,2621.710.73
2020-07-0312.2812.5812.2012.300.100.824,5105573.110.32
2020-07-0212.1512.4211.9512.200.000.008,4591,0353.850.60
2020-07-0111.6512.2311.6512.200.554.7215,8821,9334.981.13
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