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 |

丰元股份 (002805)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.99 52周最低:10.51

丰元股份(002805) 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(%)
2019-09-2312.4013.1412.2913.110.594.7168,9338,7936.794.74
2019-09-2012.4412.5512.3112.520.080.6433,7054,1831.932.32
2019-09-1912.3712.5912.3112.44-0.11-0.8850,5376,2772.233.48
2019-09-1811.9712.8411.8312.550.605.0263,7107,8368.454.38
2019-09-1712.3612.3611.8811.95-0.28-2.2933,0023,9833.922.27
2019-09-1612.4312.4312.1712.23-0.11-0.8928,4093,4932.111.95
2019-09-1212.3812.4012.2212.340.070.5720,3292,5021.471.40
2019-09-1112.2612.5012.2212.270.010.0828,3433,4942.281.95
2019-09-1012.2012.3712.1012.260.010.0825,2053,0822.201.73
2019-09-0912.0612.2911.9412.250.262.1729,3333,5602.922.02
2019-09-0611.9412.0811.8011.990.110.9329,9423,5722.362.06
2019-09-0511.8412.1011.6711.880.090.7641,4394,9353.652.85
2019-09-0411.5011.9011.5011.790.231.9933,1203,8783.462.28
2019-09-0311.4511.6511.3011.560.221.9426,5743,0543.091.83
2019-09-0211.0711.3811.0711.340.221.9819,7802,2302.791.36
2019-08-3011.2711.4411.0511.12-0.19-1.6826,6502,9863.451.83
2019-08-2911.1811.5011.1811.310.141.2522,3912,5442.861.54
2019-08-2811.4611.5411.1611.17-0.29-2.5323,8122,6943.321.64
2019-08-2711.2111.4811.1311.460.312.7831,2173,5393.142.15
2019-08-2611.0011.2310.8011.150.000.0017,3671,9203.861.19
2019-08-2311.1511.2611.0511.15-0.16-1.4119,8352,2121.861.36
2019-08-2211.2011.3411.1011.310.110.9819,8112,2272.141.36
2019-08-2111.3411.3411.1511.20-0.01-0.0919,2352,1611.691.32
2019-08-2011.2511.3811.1511.21-0.04-0.3628,9253,2572.041.99
2019-08-1911.2611.3511.0811.250.110.9939,1494,3922.422.69
2019-08-1610.8411.3610.8411.140.222.0129,6433,2974.762.04
2019-08-1510.8010.9410.6010.92-0.09-0.8218,9472,0373.091.30
2019-08-1410.9211.1810.8511.010.211.9427,9663,0923.061.92
2019-08-1310.8111.0510.7310.80-0.22-2.0017,1901,8652.901.18
2019-08-1210.8211.0310.7311.020.282.6117,9361,9562.791.23
2019-08-0911.0211.1010.6210.74-0.20-1.8317,4451,8934.391.20
2019-08-0810.8811.0510.8010.940.060.5519,6162,1402.301.35
2019-08-0710.8511.0810.8510.88-0.02-0.1819,9762,1832.111.37
2019-08-0611.2211.2710.5110.90-0.53-4.6429,8533,2466.652.05
2019-08-0511.7511.7511.4011.43-0.23-1.9720,1242,3273.001.38
2019-08-0211.7611.8711.5111.66-0.19-1.6019,0472,2273.041.31
2019-08-0111.8411.9911.6611.85-0.02-0.1717,3202,0592.781.19
2019-07-3112.0512.1311.8011.87-0.27-2.2219,7862,3572.721.36
2019-07-3012.0912.2212.0012.140.131.0819,7022,3901.831.36
2019-07-2912.3912.3911.8612.01-0.25-2.0421,4452,5834.321.48
2019-07-2612.2912.3712.0612.26-0.02-0.1619,6062,4002.521.35
2019-07-2512.3012.4212.1812.280.110.9024,7803,0471.971.70
2019-07-2411.9512.2811.8512.170.332.7931,2973,8013.632.15
2019-07-2311.4211.9011.3511.840.403.5023,5282,7574.811.62
2019-07-2212.1112.1811.3911.44-0.64-5.3028,3313,3026.541.95
2019-07-1912.0412.2712.0412.080.010.0818,9542,3041.911.30
2019-07-1812.3212.4212.0112.07-0.37-2.9726,4553,2043.301.82
2019-07-1712.1612.4412.0512.440.282.3037,4354,5933.212.58
2019-07-1612.2312.4512.1312.16-0.19-1.5420,7502,5412.591.43
2019-07-1512.1012.4011.8112.35-0.03-0.2432,5913,9704.772.24
2019-07-1212.1012.4012.1012.380.292.4025,3503,1252.481.74
2019-07-1112.1612.2912.0112.09-0.02-0.1714,8401,8012.311.02
2019-07-1012.3612.4212.0612.11-0.49-3.8928,3383,4512.861.95
2019-07-0912.1012.6511.9012.600.453.7029,1543,5976.172.01
2019-07-0812.5212.6512.1012.15-0.32-2.5719,1622,3584.411.32
2019-07-0512.5612.6312.3512.47-0.17-1.3415,6191,9502.221.92
2019-07-0412.5012.7312.3812.640.262.1030,7263,8742.833.77
2019-07-0312.7712.8912.3812.38-0.43-3.3634,0744,2573.984.18
2019-07-0212.6213.4612.6212.810.050.3950,0446,4956.586.14
2019-07-0112.5712.9812.5712.760.302.4142,9065,4723.295.27
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