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 |

世纪鼎利 (300050)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.33
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.06 52周最低:4.83

世纪鼎利(300050) 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(%)
2019-12-135.585.665.535.660.101.80114,4776,4102.342.28
2019-12-125.545.645.505.560.010.1879,5574,4362.521.59
2019-12-115.655.715.525.55-0.10-1.7788,5634,9643.361.77
2019-12-105.655.665.565.65-0.01-0.1881,1854,5541.771.62
2019-12-095.665.705.625.660.000.0070,5363,9881.411.41
2019-12-065.605.695.505.660.061.07110,2926,1993.392.20
2019-12-055.555.625.545.600.030.5485,3154,7591.441.70
2019-12-045.565.575.485.57-0.02-0.3689,9784,9721.611.79
2019-12-035.555.735.525.590.040.72125,4937,0453.782.50
2019-12-025.415.585.385.550.152.7898,8775,4443.701.97
2019-11-295.335.415.295.40-0.03-0.5556,0342,9982.211.12
2019-11-285.355.685.335.430.071.31102,3985,6216.532.04
2019-11-275.255.465.205.360.081.5268,8343,6774.921.37
2019-11-265.325.375.235.28-0.02-0.3836,0831,9142.640.72
2019-11-255.455.455.245.30-0.06-1.1254,9962,9193.921.10
2019-11-225.435.545.355.36-0.09-1.6557,6573,1223.491.15
2019-11-215.335.485.335.450.061.1142,5322,3142.780.85
2019-11-205.455.495.385.39-0.07-1.2845,8522,4922.010.91
2019-11-195.315.485.295.460.132.4471,0163,8423.561.42
2019-11-185.235.375.215.330.101.9146,4852,4683.060.93
2019-11-155.265.335.225.23-0.03-0.5748,8432,5782.090.97
2019-11-145.165.325.165.260.071.3549,1592,5763.080.98
2019-11-135.225.255.145.19-0.04-0.7632,3941,6832.100.65
2019-11-125.195.265.155.230.071.3642,6642,2212.130.85
2019-11-115.405.405.135.16-0.29-5.3275,7363,9594.951.51
2019-11-085.485.585.435.450.000.0061,9343,3922.751.23
2019-11-075.435.515.415.450.020.3743,8382,3911.840.87
2019-11-065.605.605.405.43-0.16-2.8658,5183,2163.581.17
2019-11-055.655.665.505.59-0.03-0.5346,5162,5942.850.93
2019-11-045.735.775.625.62-0.03-0.5358,1623,3142.651.16
2019-11-015.585.715.505.650.030.5357,2393,2263.741.14
2019-10-315.775.835.565.62-0.18-3.1078,6374,4674.661.57
2019-10-305.865.895.725.80-0.09-1.5371,7474,1632.891.43
2019-10-296.096.095.885.89-0.17-2.81109,6176,5313.472.19
2019-10-285.856.065.856.060.244.12148,5158,9223.612.96
2019-10-255.815.845.645.82-0.02-0.3466,0083,7973.421.32
2019-10-245.765.855.715.840.040.6960,3493,4922.411.20
2019-10-235.765.875.755.80-0.03-0.5159,1343,4442.061.18
2019-10-225.695.885.695.830.152.6473,0874,2203.351.46
2019-10-215.685.725.585.680.030.5357,4233,2512.481.14
2019-10-185.805.865.645.65-0.14-2.4281,4144,6863.801.62
2019-10-175.785.895.755.79-0.07-1.1982,7034,8102.391.65
2019-10-165.885.975.835.86-0.10-1.68103,0556,0592.352.05
2019-10-155.836.125.785.960.132.23193,69311,5625.833.86
2019-10-145.735.855.705.830.162.8290,8565,2652.651.81
2019-10-115.785.785.595.67-0.05-0.8780,5954,5673.321.61
2019-10-105.635.765.635.720.061.0664,0183,6482.301.28
2019-10-095.545.665.465.660.101.8052,1682,9133.601.04
2019-10-085.585.705.555.56-0.07-1.2461,4833,4662.661.23
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