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 |

森远股份 (300210)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.08 52周最低:3.26

森远股份(300210) 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(%)
2019-09-124.384.384.244.31-0.09-2.05209,3939,0053.184.32
2019-09-114.264.544.264.400.163.77347,43515,1866.607.18
2019-09-104.204.294.134.240.061.44215,5669,0673.834.45
2019-09-094.194.194.094.180.030.72195,3408,1122.414.03
2019-09-064.124.224.034.150.020.48256,41810,5964.605.30
2019-09-054.104.144.054.130.030.73205,2628,4042.204.24
2019-09-044.034.163.994.100.051.23192,1817,8154.203.97
2019-09-034.054.083.984.05-0.04-0.98213,4038,5802.454.41
2019-09-023.954.153.854.090.153.81304,51712,3327.616.29
2019-08-303.883.973.813.940.092.34244,5059,5124.165.05
2019-08-293.923.963.843.85-0.09-2.28134,8575,2363.052.79
2019-08-283.874.023.833.940.092.34220,9308,6724.944.56
2019-08-273.753.893.743.850.133.49165,1826,3094.033.41
2019-08-263.733.743.683.72-0.09-2.36101,1583,7561.572.09
2019-08-233.763.823.733.810.051.33108,3594,0882.392.24
2019-08-223.773.783.723.76-0.02-0.5394,6473,5461.591.95
2019-08-213.763.833.733.780.030.80116,4684,3952.672.41
2019-08-203.803.823.723.75-0.05-1.32116,8524,4032.632.41
2019-08-193.733.823.683.800.133.54110,1864,1213.812.28
2019-08-163.663.723.633.67-0.01-0.2781,5883,0092.451.68
2019-08-153.593.693.523.680.000.0097,2783,4924.622.01
2019-08-143.753.783.673.68-0.02-0.5482,7703,0902.971.71
2019-08-133.723.743.643.70-0.06-1.6081,5713,0042.661.68
2019-08-123.723.773.683.760.061.6268,2032,5432.431.41
2019-08-093.803.833.693.70-0.07-1.8671,1192,6713.711.47
2019-08-083.753.813.693.770.051.3498,4553,7083.232.03
2019-08-073.853.873.703.72-0.10-2.6293,9603,5384.451.94
2019-08-063.803.843.603.82-0.08-2.05151,0045,6476.153.12
2019-08-053.913.993.883.90-0.05-1.27114,9324,5152.782.37
2019-08-024.004.013.873.95-0.12-2.95160,3886,3103.443.31
2019-08-013.964.123.964.070.082.01148,2676,0254.013.06
2019-07-314.094.123.983.99-0.09-2.21108,7994,3973.432.25
2019-07-304.044.124.034.080.051.24119,6364,8852.232.47
2019-07-294.104.124.024.03-0.05-1.23106,9124,3262.452.21
2019-07-264.074.204.054.080.000.00215,3658,8643.684.45
2019-07-254.034.104.014.080.051.24135,5005,4902.232.80
2019-07-244.004.103.984.030.041.00178,4817,2263.013.69
2019-07-233.894.053.883.990.153.91181,1837,2044.433.74
2019-07-224.004.043.773.84-0.13-3.27152,1815,8936.803.14
2019-07-193.984.063.973.970.020.51142,6995,7232.282.95
2019-07-184.094.093.933.95-0.16-3.89146,0845,8223.893.02
2019-07-174.144.164.074.11-0.05-1.20111,9694,6122.162.31
2019-07-164.184.214.104.16-0.02-0.48114,4364,7582.632.36
2019-07-154.064.193.954.180.061.46190,5567,7665.833.94
2019-07-124.204.204.104.12-0.09-2.14153,3166,3662.383.17
2019-07-114.204.264.094.210.010.24196,3018,2114.054.05
2019-07-104.274.294.154.20-0.04-0.94185,7997,8573.303.84
2019-07-094.274.324.204.24-0.03-0.70188,2628,0242.813.89
2019-07-084.504.514.154.27-0.21-4.69304,09213,0828.046.28
2019-07-054.574.614.464.48-0.14-3.03296,11213,3803.256.12
2019-07-044.704.824.514.62-0.12-2.53494,30222,9986.5410.21
2019-07-034.765.004.744.74-0.53-10.06630,40630,3954.9313.02
2019-07-025.565.655.245.27-0.55-9.45751,12840,1247.0415.51
2019-07-015.836.165.605.820.020.34786,66246,3709.6616.25
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