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 |

新疆交建 (002941)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.05
换手:
加入自选股
流通市值: 市盈率: 52周最高:44.63 52周最低:8.62

新疆交建(002941) 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(%)
2019-09-2027.0028.2927.0028.292.579.99149,80141,6735.0223.05
2019-09-1924.6026.1924.0125.721.295.28156,05839,4458.9224.01
2019-09-1823.9824.6923.8024.430.773.2595,51023,2283.7614.69
2019-09-1724.9825.0023.5123.66-1.71-6.74126,71530,6385.8719.49
2019-09-1624.9925.9424.8525.37-0.21-0.82129,36332,6684.2619.90
2019-09-1225.9127.5025.5025.58-0.11-0.43207,04054,8387.7931.85
2019-09-1125.2025.9824.7025.690.250.98136,51034,6455.0321.00
2019-09-1025.2026.1924.7025.44-0.13-0.51169,71343,3575.8326.11
2019-09-0925.5226.1825.1525.570.060.24184,61847,1434.0428.40
2019-09-0626.9027.6025.0025.51-1.85-6.76283,13974,0199.5043.56
2019-09-0527.3627.3626.3727.362.4910.01220,17260,0813.9833.87
2019-09-0423.5024.8723.4024.872.2610.00160,60138,6906.5024.71
2019-09-0320.9822.6120.6022.612.0610.02137,50129,9129.7821.15
2019-09-0220.0120.6819.9520.550.492.4433,0236,7333.645.08
2019-08-3020.6020.6020.0320.06-0.45-2.1931,0506,3002.784.78
2019-08-2920.9821.0720.5020.51-0.58-2.7543,8889,0772.706.75
2019-08-2820.7021.8520.5721.090.411.9863,14713,3966.199.71
2019-08-2720.5820.8220.4320.680.361.7730,2456,2391.924.65
2019-08-2620.2020.6019.8720.32-0.55-2.6432,1626,5263.504.95
2019-08-2321.1521.6020.8020.87-0.41-1.9341,8598,8433.766.44
2019-08-2220.8521.2820.6221.280.482.3148,96010,2593.177.53
2019-08-2121.0521.4020.7420.80-0.36-1.7039,4598,3293.126.07
2019-08-2021.0121.5221.0021.16-0.15-0.7047,48610,0622.447.31
2019-08-1920.5521.5620.5521.310.492.3558,66512,3434.859.03
2019-08-1620.9921.1520.6620.820.120.5853,37311,1242.378.21
2019-08-1519.6921.5119.5220.700.482.3757,03011,7649.848.77
2019-08-1420.7020.7020.1520.22-0.05-0.2531,4416,4122.714.84
2019-08-1320.3420.6720.2020.27-0.13-0.6428,5435,8282.304.39
2019-08-1219.9820.5519.8120.400.613.0838,5727,8013.745.93
2019-08-0920.6020.7019.7219.79-0.79-3.8435,6697,1824.765.49
2019-08-0820.8520.8520.4120.58-0.03-0.1526,0015,3432.134.00
2019-08-0720.3020.8520.2420.610.391.9333,3036,8463.025.12
2019-08-0620.0920.9919.6220.22-0.84-3.9940,3518,1236.516.21
2019-08-0521.5021.5621.0221.06-0.13-0.6124,8065,2842.553.82
2019-08-0221.0021.4220.9021.19-0.63-2.8929,6986,2802.384.57
2019-08-0121.5822.1321.5521.82-0.09-0.4120,2224,4182.653.11
2019-07-3122.1022.3321.8021.91-0.66-2.9232,5407,1492.355.01
2019-07-3022.7623.1022.5522.57-0.48-2.0847,13210,7182.397.25
2019-07-2922.2523.2822.2023.050.542.4060,03013,6094.809.24
2019-07-2621.3823.4421.0622.511.014.7063,71914,26711.079.80
2019-07-2521.5121.7421.3121.500.110.5130,6086,5772.014.71
2019-07-2421.1821.6521.1821.390.251.1831,2916,7102.224.81
2019-07-2320.9221.1920.7221.140.422.0330,3446,3732.274.67
2019-07-2222.3522.4020.7020.72-1.51-6.7939,7968,4467.656.12
2019-07-1922.7022.8122.1822.23-0.17-0.7626,3435,9342.814.05
2019-07-1823.3023.4022.4022.40-1.17-4.9637,9398,6564.245.84
2019-07-1723.7723.9823.5523.57-0.28-1.1722,5635,3511.803.47
2019-07-1623.7223.9623.5123.850.130.5527,2266,4841.904.19
2019-07-1523.2023.8222.6823.72-0.38-1.5849,90011,5924.737.68
2019-07-1225.2025.2124.0324.10-1.06-4.2155,93913,6584.698.61
2019-07-1126.3526.4825.3025.30-1.05-3.9860,42115,6004.489.30
2019-07-1026.9927.0025.8526.35-0.76-2.8049,21513,0674.247.57
2019-07-0927.3027.3026.3027.110.170.6369,81318,7583.7110.74
2019-07-0827.2927.5726.3326.94-0.33-1.2181,18821,8394.5512.49
2019-07-0526.1027.2725.9527.271.003.8194,50225,3395.0214.54
2019-07-0426.5526.8226.1726.27-0.31-1.1741,89411,1022.456.45
2019-07-0326.2527.3025.7826.580.190.7266,08617,3855.7610.17
2019-07-0226.6526.6626.2226.39-0.19-0.7138,55510,1801.665.93
2019-07-0126.4526.6526.1326.580.582.2350,16613,2702.007.72
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