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 |

中新赛克 (002912)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:129.5 52周最低:70.22

中新赛克(002912) 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(%)
2019-09-20105.80107.52105.20106.650.500.4718,80820,0322.193.63
2019-09-19105.00108.28104.82106.150.600.5719,48520,6703.283.76
2019-09-18107.00107.28103.11105.55-1.19-1.1122,14623,1323.914.27
2019-09-17108.96109.85105.80106.74-2.20-2.0212,57413,4823.722.43
2019-09-16108.85110.98106.33108.940.860.8016,76818,2364.303.24
2019-09-12112.72112.72107.40108.08-4.31-3.8322,11224,0364.734.27
2019-09-11116.68116.70111.46112.39-3.49-3.0124,10527,2974.524.65
2019-09-10113.17118.00113.17115.883.262.8930,23034,8264.295.83
2019-09-09107.62114.88107.02112.626.386.0127,66230,5367.405.34
2019-09-06109.59110.00104.58106.24-3.28-2.9932,06434,1174.956.19
2019-09-05112.00112.68108.36109.52-1.58-1.4228,19431,0653.895.44
2019-09-04115.60115.60108.68111.10-3.86-3.3627,89531,0386.025.38
2019-09-03114.66116.66111.94114.960.960.8419,99822,8684.143.86
2019-09-02113.49114.66111.00114.001.120.9913,62915,4283.242.63
2019-08-30117.31118.15110.97112.88-4.42-3.7711,03512,6586.122.13
2019-08-29112.94118.88112.94117.304.493.9812,50014,5365.272.41
2019-08-28112.83114.95112.40112.81-1.42-1.246,2807,1352.231.21
2019-08-27113.11116.20113.11114.231.431.279,22910,5892.741.78
2019-08-26110.87113.29110.68112.80-0.60-0.537,5378,4592.301.45
2019-08-23111.67114.51110.54113.401.521.3611,00012,3933.552.12
2019-08-22111.60111.99108.68111.880.280.2511,31912,4992.972.18
2019-08-21112.48112.48109.39111.60-0.88-0.7813,32814,8342.752.57
2019-08-20117.41118.38112.45112.48-4.92-4.1918,34921,0605.053.54
2019-08-19112.64117.88110.22117.409.208.5019,30021,9767.083.72
2019-08-16107.04109.38106.15108.201.151.077,9828,6213.021.54
2019-08-15105.50107.40104.50107.05-0.47-0.4411,40212,0582.702.20
2019-08-14105.12109.50104.36107.523.523.3813,31114,3464.942.57
2019-08-13104.00105.90102.21104.00-0.10-0.1011,92912,4043.542.30
2019-08-12101.55104.20101.05104.103.002.9710,20710,4943.121.97
2019-08-09103.99104.5099.65101.10-2.40-2.329,2419,4374.691.78
2019-08-08104.14104.50102.21103.500.200.197,0527,2742.221.36
2019-08-07106.58106.58102.47103.30-2.50-2.3611,18311,5853.882.16
2019-08-06104.99106.99102.17105.80-0.20-0.1911,57112,1204.552.23
2019-08-05106.00109.46105.80106.00-0.70-0.667,6468,2123.431.48
2019-08-02105.00107.83104.60106.70-0.50-0.475,0965,4183.010.98
2019-08-01108.02108.30105.68107.20-0.60-0.564,3584,6542.430.84
2019-07-31108.00109.47106.30107.800.030.036,4856,9862.941.25
2019-07-30106.00112.20104.37107.771.951.8414,57915,8337.402.81
2019-07-29106.80107.49104.13105.82-1.11-1.047,7688,1963.141.50
2019-07-26105.11107.50104.55106.932.081.9810,75111,3742.812.07
2019-07-25100.38105.6599.35104.855.355.3818,60319,3236.333.59
2019-07-2498.48101.4898.0099.501.121.1412,15412,1773.542.35
2019-07-2397.0099.2095.6598.381.881.959,5599,3563.681.84
2019-07-2297.0699.2094.5496.50-1.00-1.038,9168,6194.781.72
2019-07-1998.3099.9796.3597.500.290.308,1597,9743.721.57
2019-07-1899.0099.0097.0397.21-3.45-3.437,6527,4881.961.48
2019-07-17101.00101.9898.88100.660.860.868,5138,5243.111.64
2019-07-1695.35101.0094.5099.804.614.8417,25317,0136.833.33
2019-07-1590.0597.6087.7095.194.404.8514,80913,86510.902.86
2019-07-1293.6693.6689.5090.79-1.61-1.744,7304,2964.500.91
2019-07-1192.5593.9592.0892.40-0.20-0.222,9902,7792.020.58
2019-07-1092.9994.2091.9792.60-0.42-0.452,8892,6822.400.56
2019-07-0989.7493.6089.7493.021.491.634,9684,6044.220.96
2019-07-0894.1094.9690.0091.53-2.77-2.947,9017,2825.261.52
2019-07-0593.0094.6092.8094.301.201.296,6176,2231.931.28
2019-07-0494.9095.4992.5593.10-1.80-1.904,4454,1623.100.86
2019-07-0397.1797.5094.0094.90-2.28-2.356,1645,8533.601.19
2019-07-0297.8098.0895.4397.18-0.24-0.2510,0989,8022.721.95
2019-07-0196.1998.4796.1997.423.553.7817,05916,6112.433.29
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