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 |

仁东控股 (002647)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.96
换手:
加入自选股
流通市值: 市盈率: 52周最高:37.75 52周最低:11.58

仁东控股(002647) 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(%)
2018-09-1814.5215.1514.4015.090.634.3657,5378,5245.191.03
2018-09-1714.7014.7014.1214.460.010.0729,8994,3104.010.53
2018-09-1414.3614.7914.0114.450.020.1465,0359,3805.411.16
2018-09-1314.1014.8714.1014.430.241.6968,4279,8415.431.22
2018-09-1212.9414.1912.7614.191.2910.0079,63611,08211.091.42
2018-09-1112.6512.9512.4112.900.030.2357,1887,2864.201.02
2018-09-1011.9712.9811.8612.870.010.08116,29714,2718.712.08
2018-09-0711.5814.1611.5812.86-0.01-0.08345,70341,02220.056.17
2018-09-0612.8712.8712.8712.87-1.43-10.002,0942690.000.04
2018-09-0514.3014.3014.3014.30-1.59-10.0112,7681,8260.000.23
2018-09-0417.6517.6615.8915.89-1.77-10.0215,8362,69210.020.28
2018-09-0317.6617.8517.5017.66-0.04-0.238,7681,5521.980.16
2018-08-3118.0018.0717.7017.70-0.37-2.053,3295942.050.06
2018-08-3018.0518.2017.6418.07-0.01-0.0612,7172,2893.100.23
2018-08-2918.3318.3618.0718.08-0.09-0.5016,3322,9641.600.29
2018-08-2818.2518.3718.0018.17-0.03-0.1627,9345,0902.030.50
2018-08-2718.0518.2618.0018.20-0.08-0.4425,2504,5881.420.45
2018-08-2418.3318.4218.1118.28-0.08-0.444,8588881.690.09
2018-08-2318.3218.5918.2018.36-0.01-0.054,9379072.120.09
2018-08-2217.9018.5517.5218.370.573.2017,5993,2095.790.31
2018-08-2118.3018.5017.0017.80-0.52-2.8411,8902,1398.190.21
2018-08-2017.7019.3817.6818.320.522.928,9591,6499.550.16
2018-08-1717.5717.9917.4117.800.291.6610,4451,8313.310.19
2018-08-1617.5017.5117.3017.51-0.02-0.118,6921,5171.200.16
2018-08-1517.5017.5317.4117.530.000.007,6951,3460.680.14
2018-08-1417.4917.5517.3917.530.050.298,1421,4250.920.15
2018-08-1317.5017.5217.3717.48-0.05-0.295,2219110.860.09
2018-08-1017.5417.5517.3817.530.030.176,5291,1410.970.12
2018-08-0917.5317.5417.4017.50-0.04-0.236,2211,0870.800.11
2018-08-0817.4617.5617.3017.540.000.007,0131,2261.480.13
2018-08-0717.5717.5817.3517.540.020.114,6638151.310.08
2018-08-0617.5917.6617.3517.52-0.02-0.1113,8002,4121.770.25
2018-08-0317.5317.8017.2217.540.040.2310,8341,8973.310.19
2018-08-0217.6417.6517.3417.50-0.12-0.6815,4832,7141.760.28
2018-08-0117.6717.7617.5317.62-0.01-0.062,1813841.300.04
2018-07-3117.6917.6917.6017.63-0.03-0.173,6636460.510.07
2018-07-3017.6917.8017.5817.66-0.02-0.114,0157091.240.07
2018-07-2717.6517.7017.5617.680.130.746,4181,1320.800.11
2018-07-2617.6017.7017.5017.55-0.06-0.348,7611,5401.140.16
2018-07-2517.5817.7517.4317.61-0.05-0.2811,4242,0091.810.20
2018-07-2417.6017.8817.4217.66-0.14-0.7924,7584,3612.580.44
2018-07-2317.7017.9517.5517.80-0.03-0.178,3001,4752.240.15
2018-07-2017.5518.0917.5517.830.080.4512,4912,2213.040.22
2018-07-1917.7718.0017.6117.75-0.02-0.113,9557022.190.07
2018-07-1817.6018.0917.2117.770.060.348,9531,5954.970.16
2018-07-1717.8717.8717.6117.71-0.04-0.234,7438381.460.08
2018-07-1617.7617.9117.6017.75-0.03-0.177,5851,3451.740.14
2018-07-1317.9418.0417.6117.78-0.03-0.177,7871,3932.410.14
2018-07-1218.0618.1117.7017.81-0.11-0.617,2741,3012.290.13
2018-07-1118.0418.2817.9217.92-0.29-1.593,9357091.980.07
2018-07-1018.4218.4718.0618.21-0.24-1.307,5641,3782.220.14
2018-07-0918.2818.4717.9118.450.130.7114,4042,6333.060.26
2018-07-0618.1318.3917.9518.32-0.06-0.3315,8142,8762.390.28
2018-07-0518.5118.5118.0518.38-0.10-0.547,0921,2962.490.13
2018-07-0418.5018.5518.2418.48-0.02-0.116,6761,2301.680.12
2018-07-0318.5218.6517.7018.50-0.02-0.1121,6683,9795.130.39
2018-07-0218.7718.9018.3618.52-0.24-1.2826,8825,0122.880.48
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
©1997-2018