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 |

周大生 (002867)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.53
换手:
加入自选股
流通市值: 市盈率: 52周最高:35.04 52周最低:16.81

周大生(002867) 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(%)
2020-09-2525.0025.6625.0025.370.351.4017,2244,3652.640.24
2020-09-2425.2925.4224.7425.02-0.46-1.8119,4234,8542.670.27
2020-09-2325.6925.8925.1325.48-0.14-0.5528,9387,3472.970.40
2020-09-2226.5526.5525.5325.62-0.98-3.6831,4958,1773.830.44
2020-09-2125.9626.9625.8026.600.642.4748,78212,9604.470.67
2020-09-1825.2126.3325.2125.960.471.8432,3578,3694.390.45
2020-09-1725.8125.8425.0125.49-0.09-0.3532,1718,1493.240.44
2020-09-1625.3326.4525.1225.580.200.7953,96213,9765.240.75
2020-09-1525.3225.3924.5125.380.261.0430,8667,6843.500.43
2020-09-1425.2125.7625.0225.12-0.26-1.0226,3796,6702.920.36
2020-09-1125.0125.8024.7525.380.271.0822,1225,5464.180.31
2020-09-1025.5126.2025.0825.11-0.35-1.3730,6287,8304.400.42
2020-09-0926.5326.5325.3325.46-1.12-4.2161,44415,7974.510.85
2020-09-0825.9526.6725.1126.580.933.6368,58317,8926.080.95
2020-09-0725.6327.1025.5025.650.110.4380,76421,3036.261.12
2020-09-0425.1025.6424.8125.54-0.02-0.0830,9417,8613.250.43
2020-09-0326.2126.4025.2525.56-0.74-2.8159,16915,2074.370.82
2020-09-0226.8026.9026.0926.30-0.28-1.0553,88214,1963.050.75
2020-09-0126.2027.1026.0626.580.522.0059,01315,7023.990.82
2020-08-3125.2026.3624.9026.060.853.3776,13319,7655.791.05
2020-08-2824.4125.3624.3025.210.522.1143,92410,9554.290.61
2020-08-2724.5424.9524.0524.690.190.7857,94814,1973.670.80
2020-08-2625.7325.8624.2824.50-1.18-4.6083,23920,6246.151.15
2020-08-2525.9926.2725.4325.68-0.36-1.3849,32512,7843.230.68
2020-08-2426.9526.9725.8026.04-0.56-2.1155,44014,4694.400.77
2020-08-2125.6026.8025.6026.601.174.6061,59516,2704.720.85
2020-08-2025.6026.2725.1125.43-0.38-1.4759,55615,2464.490.82
2020-08-1926.6726.6725.6525.81-0.72-2.7153,99814,1333.840.75
2020-08-1826.9026.9726.3826.53-0.12-0.4540,40810,7512.210.56
2020-08-1726.5726.8026.0526.650.080.3063,66316,8772.820.88
2020-08-1425.7626.5825.4526.570.813.1467,36117,5774.390.93
2020-08-1325.8126.1625.3825.760.050.1936,8709,4753.030.51
2020-08-1226.4026.6024.9325.71-0.70-2.6580,50920,5846.321.11
2020-08-1126.9327.4826.4026.41-0.45-1.6850,46113,6004.020.70
2020-08-1027.0627.4326.4026.86-0.09-0.3352,36114,0933.820.72
2020-08-0727.6627.9926.7026.95-0.62-2.2557,28015,6504.680.79
2020-08-0628.4828.4826.8927.57-0.69-2.44102,16628,0415.631.41
2020-08-0528.7028.8627.8828.260.090.3281,54023,0093.481.13
2020-08-0429.1529.1528.0328.17-1.14-3.8978,53722,3353.821.09
2020-08-0330.1830.1828.6129.31-0.95-3.14104,27330,3795.191.44
2020-07-3128.3730.5628.3730.261.565.4473,51821,7767.631.02
2020-07-3028.9629.9628.2028.70-0.21-0.7366,57919,3996.090.92
2020-07-2928.6529.1628.1628.910.301.0551,68314,8383.500.71
2020-07-2830.8030.9528.4628.61-0.90-3.05102,21430,1228.441.41
2020-07-2728.4431.0028.4429.511.304.61134,54640,3409.071.86
2020-07-2429.3229.7328.0828.21-1.20-4.0856,48716,3035.610.78
2020-07-2329.6330.5428.6629.41-0.36-1.2166,76119,5606.320.92
2020-07-2230.6030.9729.5029.770.140.4776,70123,1864.961.06
2020-07-2129.6630.1928.7229.630.451.5463,58618,8175.040.88
2020-07-2030.0330.2528.3229.18-0.67-2.2496,34427,8866.471.33
2020-07-1729.0030.1028.2529.850.140.4769,16020,2936.230.96
2020-07-1633.0133.0129.7129.71-3.30-10.00110,48933,77310.001.53
2020-07-1534.9935.0032.2833.01-1.55-4.49100,13733,2377.871.38
2020-07-1432.4735.0430.9834.562.116.5099,21732,02412.511.37
2020-07-1329.2232.4528.8832.452.9510.0091,15228,20712.101.26
2020-07-1030.3030.3429.3529.50-0.50-1.6771,79521,3433.300.99
2020-07-0928.7031.1828.6430.001.354.71130,15338,8028.871.80
2020-07-0828.5029.3427.3628.650.150.5393,10326,3386.951.29
2020-07-0727.0129.0325.6028.502.118.00119,65933,32213.001.65
2020-07-0623.8126.3923.7726.392.4010.00113,82829,15310.921.57
2020-07-0324.1025.0423.8023.99-0.78-3.15124,54130,3675.011.72
2020-07-0222.4524.9722.4524.772.079.12168,62040,95811.102.33
2020-07-0122.4222.7521.9022.700.532.3962,99514,1193.830.87
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