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:1.15
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.5 52周最低:12.52

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(%)
2019-09-2016.5716.9616.5716.930.422.5427,8274,6752.360.50
2019-09-1916.9417.2716.4516.51-0.42-2.4830,2175,0344.840.54
2019-09-1816.8017.1016.8016.930.100.5920,8703,5451.780.37
2019-09-1717.2417.2716.8316.83-0.39-2.2624,5264,1772.560.44
2019-09-1617.2417.3517.1717.22-0.05-0.2922,8063,9381.040.41
2019-09-1217.2617.3117.1017.270.010.0622,5833,8921.220.40
2019-09-1117.4217.4517.1917.26-0.01-0.0626,3924,5601.510.47
2019-09-1017.3017.4517.1317.27-0.03-0.1722,5923,9101.850.40
2019-09-0917.3417.4017.1817.300.130.7619,9873,4541.280.36
2019-09-0617.4017.4017.0517.170.020.1221,2463,6472.040.38
2019-09-0516.9217.2016.8317.150.311.8425,6824,3862.200.46
2019-09-0416.9216.9716.7616.84-0.12-0.7110,6131,7861.240.19
2019-09-0317.0817.2516.8216.960.160.9515,0002,5612.560.27
2019-09-0216.8116.9516.7516.800.000.007,8161,3151.190.14
2019-08-3016.9117.1416.7016.80-0.08-0.475,0118442.610.09
2019-08-2917.0617.0716.7616.88-0.02-0.1210,4491,7631.830.19
2019-08-2817.1717.3816.7816.90-0.05-0.3017,3102,9483.540.31
2019-08-2716.7017.1016.7016.950.281.6810,7651,8242.400.19
2019-08-2616.6016.9916.5016.67-0.33-1.9413,6972,2902.880.24
2019-08-2317.0017.2516.9317.00-0.09-0.5314,8662,5381.870.27
2019-08-2216.3017.1016.1317.090.865.3019,8513,3005.980.35
2019-08-2116.2816.3915.9816.230.080.5017,3252,8062.540.31
2019-08-2016.7016.9916.1416.15-0.55-3.2920,3523,3505.090.36
2019-08-1916.7116.9516.6516.700.040.2416,8162,8191.800.30
2019-08-1616.7616.8916.6516.66-0.06-0.367,2691,2161.440.13
2019-08-1516.6016.8616.3416.720.010.0611,4071,8963.110.20
2019-08-1417.0317.0816.6716.71-0.04-0.249,6781,6332.450.17
2019-08-1316.8916.9816.6016.75-0.14-0.836,8211,1442.250.12
2019-08-1216.8817.0816.7216.890.040.247,5471,2732.140.13
2019-08-0916.9917.2016.7116.85-0.06-0.3514,9802,5402.900.27
2019-08-0816.7617.1016.6016.910.150.9015,0072,5512.980.27
2019-08-0716.5516.9716.5516.760.231.3913,2842,2282.540.24
2019-08-0616.9017.0016.1216.53-0.65-3.7823,5593,8985.120.42
2019-08-0517.3817.6816.7517.18-0.20-1.1525,0404,3005.350.45
2019-08-0217.3018.2217.0217.38-0.45-2.5238,7866,7276.730.69
2019-08-0118.0018.5017.5117.830.060.3450,9859,1815.570.91
2019-07-3117.7717.7716.6017.771.6210.0362,70710,9587.241.12
2019-07-2616.0016.3615.9716.150.241.5119,4433,1442.450.35
2019-07-2516.3616.3715.8015.91-0.45-2.7516,8052,6973.480.30
2019-07-2416.1016.7816.0516.360.322.0019,0743,1214.550.34
2019-07-2314.8016.1014.8016.040.150.9423,7123,7788.180.42
2019-07-2215.8616.1015.4915.890.030.1939,3476,2613.850.70
2019-07-1915.7216.1315.6815.860.130.8317,8782,8362.860.32
2019-07-1815.9215.9815.7115.73-0.19-1.1913,7532,1771.700.25
2019-07-1715.9915.9915.7015.920.070.4419,7753,1401.830.35
2019-07-1615.9416.1715.7515.85-0.02-0.1327,7394,4062.650.50
2019-07-1515.9216.1015.6715.87-0.05-0.3120,3793,2282.700.36
2019-07-1215.5016.2515.3415.920.553.5836,2785,7525.920.65
2019-07-1115.1115.9815.0015.370.392.6039,2766,1006.540.70
2019-07-1014.7914.9914.7214.980.291.9717,5302,6151.840.31
2019-07-0914.9014.9514.6914.71-0.04-0.2710,3661,5301.760.19
2019-07-0814.8714.9914.6214.75-0.12-0.8121,3583,1642.490.38
2019-07-0514.5215.0814.5114.870.402.7628,5594,2423.940.51
2019-07-0414.4514.6714.4514.470.070.4917,2312,5061.530.31
2019-07-0314.3914.5814.3514.400.000.008,9711,2961.600.16
2019-07-0214.5814.5814.3214.40-0.12-0.8316,9832,4471.790.30
2019-07-0114.2914.6114.1314.520.322.2526,8693,8813.380.48
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
©1997-2019