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 |

钧达股份 (002865)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.13
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.99 52周最低:11.84

钧达股份(002865) 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(%)
2020-09-2216.2116.2115.6215.82-0.35-2.1628,8564,5683.652.40
2020-09-2117.0017.3716.1216.17-0.66-3.9226,2304,3237.432.19
2020-09-1816.0017.1815.7016.830.835.1937,2786,1579.253.11
2020-09-1715.9416.0515.7016.000.070.4415,1912,4172.201.27
2020-09-1616.5816.6915.7515.93-0.54-3.2823,4663,7505.711.96
2020-09-1516.7717.2016.4216.47-0.18-1.0826,0884,3824.682.17
2020-09-1416.5317.0616.2416.650.432.6533,7815,6205.062.82
2020-09-1115.9916.3915.7516.220.110.6812,7972,0703.971.07
2020-09-1016.7517.1215.8916.11-0.49-2.9529,0214,7367.412.42
2020-09-0917.1317.4616.5516.60-0.69-3.9922,5153,8225.261.88
2020-09-0817.2317.5517.0617.29-0.01-0.0615,4382,6702.831.29
2020-09-0717.7817.9817.1017.30-0.20-1.1419,0343,3525.031.59
2020-09-0417.0017.6216.7017.500.442.5826,7124,6045.392.23
2020-09-0316.8017.3016.7217.060.010.0620,8893,5603.401.74
2020-09-0217.5517.5516.8817.05-0.49-2.7934,5005,8983.822.87
2020-09-0117.1517.8117.1517.540.422.4542,9677,5273.863.58
2020-08-3117.1917.4217.0717.12-0.13-0.7514,6022,5152.031.22
2020-08-2816.9417.4916.9317.250.100.5821,5683,7163.271.80
2020-08-2717.1017.5016.9117.15-0.03-0.1720,4193,5013.431.70
2020-08-2617.3217.3916.7517.18-0.06-0.3521,1793,6023.711.76
2020-08-2517.6817.6817.2117.24-0.26-1.4928,3754,9302.692.36
2020-08-2417.2017.9817.1917.500.251.4533,8965,9494.582.82
2020-08-2116.5017.6516.5017.250.744.4846,6968,0216.973.89
2020-08-2016.3616.6616.1816.510.000.0024,8134,0812.912.07
2020-08-1916.8717.8616.3216.51-0.49-2.8847,5577,9119.063.96
2020-08-1816.4817.1516.3117.000.533.2238,6626,4785.103.22
2020-08-1716.3416.6616.1716.470.160.9837,7926,1833.003.15
2020-08-1416.2016.3615.9816.310.150.9323,3443,7812.351.95
2020-08-1316.2916.5916.0516.16-0.12-0.7429,5144,8053.322.46
2020-08-1215.9116.4015.8116.280.191.1835,2825,6993.672.94
2020-08-1116.1316.4715.9916.09-0.16-0.9845,0437,3242.953.75
2020-08-1016.1516.6316.0816.250.100.6244,0907,2043.413.67
2020-08-0715.9116.7915.8116.150.130.8170,48211,5316.125.87
2020-08-0615.9116.1515.7216.020.140.8849,8507,9482.714.15
2020-08-0515.5216.0115.4115.880.171.0852,1628,2113.824.35
2020-08-0415.0915.8615.0915.710.664.3986,49013,4525.127.21
2020-08-0314.9915.1014.8615.050.120.8036,8355,5221.613.07
2020-07-3114.8415.2114.8014.93-0.27-1.7848,5907,2602.704.05
2020-07-3014.4515.6714.4515.200.876.0787,82813,2868.517.32
2020-07-2914.2614.3313.9514.330.130.9221,5163,0582.681.79
2020-07-2814.0014.4613.7514.200.412.9734,7744,9465.152.90
2020-07-2714.0314.1013.5513.79-0.33-2.3424,7343,4053.902.06
2020-07-2414.2914.7314.0414.12-0.16-1.1236,9335,3184.833.08
2020-07-2314.4014.5414.0514.28-0.16-1.1128,0794,0053.392.34
2020-07-2214.6914.7514.4114.44-0.25-1.7032,5164,7322.312.71
2020-07-2115.0115.0114.6214.69-0.40-2.6545,7506,7592.583.81
2020-07-2015.0015.2014.6215.090.140.9467,70310,0963.885.64
2020-07-1714.3614.9513.8614.950.563.8971,31110,3327.575.94
2020-07-1614.3714.9914.0914.390.040.2863,6159,2686.275.30
2020-07-1514.8814.8914.2214.35-0.39-2.6541,3095,9834.553.44
2020-07-1414.9715.1314.3014.74-0.17-1.1453,6797,9325.574.47
2020-07-1314.2014.9614.2014.910.503.4751,0157,5035.274.25
2020-07-1014.5314.8314.3914.41-0.19-1.3044,9556,5543.013.75
2020-07-0914.4414.6514.3514.600.171.1846,9106,8182.083.91
2020-07-0814.2914.4614.0914.430.100.7035,6935,0952.582.97
2020-07-0714.0414.5813.8614.330.322.2856,3928,0225.144.70
2020-07-0613.7014.1013.7014.010.342.4942,8185,9602.933.57
2020-07-0313.5713.7013.5113.670.100.7424,5443,3451.402.05
2020-07-0213.4013.6513.4013.570.191.4223,7303,2151.871.98
2020-07-0113.3813.5013.3113.380.000.0015,0922,0231.421.26
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