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 |

集泰股份 (002909)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.52
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.89 52周最低:7.85

集泰股份(002909) 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(%)
2020-09-259.789.789.549.65-0.10-1.0352,9105,1092.464.87
2020-09-249.969.989.699.75-0.27-2.6931,6073,1022.892.91
2020-09-2310.0710.209.9610.02-0.04-0.4031,0143,1202.392.85
2020-09-2210.1810.319.9710.06-0.23-2.2428,8032,9213.302.65
2020-09-2110.5410.5510.2910.29-0.19-1.8134,0143,5302.483.13
2020-09-1810.3010.5310.1510.480.181.7548,8365,0693.694.49
2020-09-1710.2810.5610.1110.30-0.05-0.4828,9712,9874.352.67
2020-09-1610.5510.5510.2010.35-0.15-1.4328,0642,9043.332.58
2020-09-1510.4810.7710.2710.500.020.1938,6584,0624.773.56
2020-09-1410.5910.7010.2810.480.010.1034,3783,6014.013.16
2020-09-1110.5010.5710.1810.470.080.7728,6672,9923.752.64
2020-09-1010.8610.9110.3310.39-0.49-4.5036,9163,9115.333.40
2020-09-0910.9111.1910.6310.88-0.18-1.6343,1834,7175.063.97
2020-09-0810.9511.1610.8411.060.151.3729,3823,2332.932.70
2020-09-0711.3811.4310.8910.91-0.30-2.6842,5084,7344.823.91
2020-09-0411.3211.4811.0311.21-0.20-1.7543,4454,8663.944.00
2020-09-0311.6011.6511.2611.41-0.07-0.6143,6745,0083.404.02
2020-09-0211.6011.9011.1611.48-0.21-1.8056,1346,4606.335.16
2020-09-0111.6811.8511.4411.690.050.4332,5793,7963.523.00
2020-08-3111.8012.1411.5511.640.110.9553,2306,2915.124.90
2020-08-2811.5411.6511.3111.53-0.01-0.0941,3304,7472.953.80
2020-08-2712.0312.2011.4011.54-0.68-5.5666,5137,7416.556.12
2020-08-2612.7912.8012.1112.22-0.67-5.2051,3656,3465.354.73
2020-08-2513.0113.1112.6512.89-0.12-0.9229,4773,7823.542.71
2020-08-2412.2913.0912.0713.010.756.1254,3926,9068.325.00
2020-08-2112.3912.4512.0512.260.050.4126,7423,2803.282.46
2020-08-2012.4712.6012.1112.21-0.42-3.3334,4104,2313.883.17
2020-08-1912.9713.1412.4912.63-0.22-1.7152,5256,7395.064.83
2020-08-1812.5013.4512.2212.850.463.71102,01513,2339.939.38
2020-08-1712.3012.5512.0512.390.191.5650,9186,2644.104.68
2020-08-1412.0212.2011.7712.200.211.7537,8714,5483.593.48
2020-08-1312.1412.3011.8511.99-0.11-0.9142,8955,1623.723.95
2020-08-1212.3712.6811.8712.10-0.34-2.7363,7967,7336.515.87
2020-08-1112.8313.1812.3712.44-0.07-0.5678,1759,9356.477.19
2020-08-1012.5012.9912.2212.510.050.4066,9328,4246.186.16
2020-08-0712.9013.2812.1512.46-0.54-4.1588,11211,1268.698.11
2020-08-0613.2313.3612.8313.00-0.64-4.69120,84215,7633.8911.12
2020-08-0512.5013.6412.5013.641.2410.00136,99418,0929.1912.60
2020-08-0413.3513.8912.4012.40-0.59-4.54122,45315,91311.4711.26
2020-08-0312.0312.9911.8512.991.189.99113,77714,3869.6510.47
2020-07-3111.7111.9711.6211.81-0.07-0.5973,5568,6762.956.77
2020-07-3011.4012.0311.2111.880.585.13109,17912,7327.2610.04
2020-07-2910.8211.4710.8011.300.403.67101,44911,3666.159.33
2020-07-2810.3510.9810.2410.900.676.5594,75610,1887.238.72
2020-07-2710.1310.3510.0010.230.151.4935,7973,6403.473.29
2020-07-2410.4210.589.9710.08-0.46-4.3657,8935,9265.795.33
2020-07-2310.6610.9810.3010.54-0.01-0.0984,2788,9336.457.75
2020-07-2210.4110.8510.3110.550.060.5764,9936,9025.155.98
2020-07-2110.3810.5810.2210.490.212.0460,2486,2753.505.54
2020-07-209.7710.409.7710.280.626.4264,6786,5726.525.95
2020-07-179.789.919.519.66-0.09-0.9250,4964,8874.104.65
2020-07-1610.3910.489.719.75-0.63-6.0774,2347,4527.426.83
2020-07-1510.4510.6810.3010.38-0.01-0.1072,5647,5953.666.68
2020-07-1410.5010.6410.1310.39-0.18-1.7065,7406,8034.836.05
2020-07-1310.3610.6410.2910.570.212.0386,1829,0113.387.93
2020-07-1010.3710.7010.1210.36-0.15-1.4398,35110,2265.529.05
2020-07-0910.2910.559.9410.510.333.24133,75713,7635.9912.30
2020-07-089.9510.299.7910.180.151.50158,20415,9754.9914.55
2020-07-079.8910.579.7110.030.373.83212,23421,4208.9019.52
2020-07-069.669.669.229.660.8810.02242,09022,9865.0122.27
2020-07-038.888.888.758.78-0.10-1.1380,2067,0531.467.38
2020-07-028.868.948.718.880.020.2393,6188,2672.608.61
2020-07-018.828.958.668.86-0.10-1.12122,46610,7683.2411.27
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
©1997-2020