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围海 (002586)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.29
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.66 52周最低:1.69

*ST围海(002586) 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(%)
2020-09-291.941.971.931.940.000.0013,6652662.060.15
2020-09-281.961.961.931.94-0.01-0.5117,4273381.540.20
2020-09-251.971.991.931.95-0.02-1.0222,1254313.050.25
2020-09-241.972.011.961.97-0.01-0.5120,8064142.530.23
2020-09-232.002.021.971.98-0.03-1.4931,1136182.490.35
2020-09-221.972.081.972.010.031.5240,1908125.560.45
2020-09-212.002.011.961.98-0.03-1.4926,7505322.490.30
2020-09-182.032.031.942.01-0.02-0.9970,3421,3914.430.79
2020-09-172.042.072.012.03-0.02-0.9818,6233792.930.21
2020-09-162.082.082.042.05-0.01-0.4917,3513571.940.19
2020-09-152.082.112.062.06-0.05-2.3725,6825352.370.29
2020-09-142.002.122.002.110.094.4662,2881,2965.940.70
2020-09-111.962.041.902.020.063.0630,8876137.140.35
2020-09-102.052.101.961.96-0.09-4.3953,2791,0726.830.60
2020-09-092.152.152.042.05-0.10-4.6562,4231,2925.120.70
2020-09-082.142.192.132.150.010.4739,9808602.800.45
2020-09-072.242.282.142.14-0.10-4.4678,8161,7436.250.88
2020-09-042.122.262.092.240.094.1978,9091,7537.910.88
2020-09-032.162.222.152.15-0.02-0.9268,3261,4883.230.77
2020-09-022.062.172.062.170.104.8393,9602,0255.311.05
2020-09-012.092.102.052.07-0.01-0.4825,4835272.400.29
2020-08-312.092.112.032.080.052.4641,4288563.940.46
2020-08-282.002.061.992.030.021.0032,1296523.480.36
2020-08-272.002.031.992.01-0.01-0.5052,9041,0601.980.59
2020-08-262.032.041.932.020.042.0288,2261,7605.560.99
2020-08-251.992.041.971.98-0.02-1.0061,4841,2283.500.69
2020-08-241.902.001.902.000.105.2652,2001,0225.260.58
2020-08-211.911.931.881.90-0.02-1.0441,0027812.600.46
2020-08-201.951.951.911.92-0.04-2.0427,3405262.040.31
2020-08-191.951.991.951.960.000.0057,8971,1432.040.65
2020-08-181.952.031.941.960.021.03115,7512,3004.641.30
2020-08-171.851.941.851.940.094.8666,8891,2884.860.75
2020-08-141.851.871.831.850.000.0024,1584472.160.27
2020-08-131.831.861.811.850.021.0931,2805772.730.35
2020-08-121.871.881.811.83-0.05-2.6639,5127253.720.44
2020-08-111.911.921.871.88-0.03-1.5729,5695602.620.33
2020-08-101.881.931.871.910.031.6038,2517263.190.43
2020-08-071.941.941.851.88-0.07-3.5943,1928214.620.48
2020-08-061.951.961.931.950.000.0044,3308621.540.50
2020-08-051.931.971.911.950.021.0443,4718443.110.49
2020-08-041.941.951.911.930.000.0036,0816952.070.40
2020-08-031.921.961.911.930.021.0539,0057572.620.44
2020-07-311.921.931.891.910.000.0033,1606322.090.37
2020-07-301.911.941.901.91-0.01-0.5229,0265552.080.33
2020-07-291.901.931.881.920.031.5928,8285522.650.32
2020-07-281.861.901.841.890.031.6135,5176633.230.40
2020-07-271.831.861.801.860.031.6440,5807443.280.45
2020-07-241.881.931.831.83-0.10-5.1868,6381,2825.180.77
2020-07-231.981.991.911.93-0.05-2.5342,9548334.040.48
2020-07-222.032.031.971.98-0.04-1.9851,8581,0312.970.58
2020-07-211.992.051.972.020.063.0678,7111,5744.080.88
2020-07-201.942.011.941.96-0.08-3.92176,7263,4443.431.98
2020-07-172.042.042.042.04-0.11-5.1239,3518030.000.44
2020-07-162.212.222.132.15-0.08-3.5960,8351,3184.040.68
2020-07-152.302.302.222.23-0.11-4.70111,1232,4823.421.24
2020-07-142.302.372.272.340.083.54173,5724,0414.421.94
2020-07-132.212.262.212.260.115.12112,8332,5432.331.26
2020-07-102.152.162.122.150.020.9458,2631,2481.880.65
2020-07-092.132.142.092.130.010.4771,9101,5232.360.81
2020-07-082.112.132.072.12-0.01-0.4756,7981,1922.820.64
2020-07-072.232.272.122.13-0.10-4.48101,7102,1996.731.14
2020-07-062.182.252.182.230.052.2957,1141,2623.210.64
2020-07-032.182.202.162.18-0.02-0.9142,0509161.820.47
2020-07-022.192.212.182.200.010.4621,5394721.370.24
2020-07-012.202.202.172.19-0.01-0.4519,3034201.360.22
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