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 |

金力泰 (300225)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.96
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.04 52周最低:4.85

金力泰(300225) 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(%)
2020-06-056.236.776.086.550.314.97199,35612,73911.064.24
2020-06-046.456.456.086.24-0.33-5.02273,35017,0525.635.81
2020-06-036.407.046.366.570.172.66468,82932,07310.639.97
2020-06-026.236.436.136.400.203.23155,5069,8514.843.31
2020-06-016.176.236.096.200.111.8189,3155,5112.301.90
2020-05-296.106.126.056.09-0.03-0.4946,0822,8011.140.98
2020-05-286.096.186.026.12-0.03-0.4973,0074,4482.601.55
2020-05-276.116.306.016.15-0.05-0.81135,7338,3314.682.89
2020-05-266.006.405.956.200.203.33179,96511,0867.503.83
2020-05-255.986.055.906.000.010.1740,4422,4142.500.86
2020-05-225.986.005.735.990.010.1771,8044,2194.521.53
2020-05-215.956.045.895.980.030.5048,5492,8992.521.03
2020-05-205.946.025.855.950.000.0041,9422,4872.860.89
2020-05-195.905.985.865.950.091.5431,4901,8662.050.67
2020-05-185.975.995.835.86-0.14-2.3348,2402,8482.671.03
2020-05-155.986.095.906.000.020.3345,2242,7123.180.96
2020-05-146.136.135.965.98-0.15-2.4548,3002,9082.771.03
2020-05-136.206.206.106.13-0.07-1.1367,8014,1581.611.44
2020-05-125.976.215.846.200.233.85124,2867,5386.202.64
2020-05-116.106.125.955.97-0.12-1.9743,4352,6142.790.92
2020-05-086.076.125.996.090.010.1653,7263,2562.141.14
2020-05-076.136.135.946.08-0.05-0.8279,6444,7993.101.69
2020-05-066.056.186.046.130.030.4973,2934,4792.301.56
2020-04-305.866.145.866.100.203.39111,6696,7744.752.37
2020-04-295.735.935.735.900.111.9058,1473,4093.451.24
2020-04-285.715.895.485.790.040.7076,1434,3497.131.62
2020-04-276.036.155.745.75-0.35-5.74149,5688,8596.723.18
2020-04-246.156.155.906.100.000.0092,2975,5424.101.96
2020-04-236.136.236.016.100.040.66114,9577,0353.632.44
2020-04-225.856.115.786.060.162.71121,5547,3155.592.58
2020-04-215.855.935.735.900.000.0075,1464,3803.391.60
2020-04-206.046.045.845.90-0.08-1.3491,5075,4203.341.95
2020-04-175.956.125.835.980.081.36173,07110,3824.923.68
2020-04-165.735.975.655.900.203.51146,0538,5265.613.11
2020-04-155.745.825.645.700.000.0075,7864,3343.161.61
2020-04-145.625.705.605.700.050.8945,7262,5881.770.97
2020-04-135.595.705.485.650.050.8956,7053,1693.931.21
2020-04-105.755.785.525.60-0.15-2.6195,8065,4044.522.04
2020-04-095.655.805.645.750.122.13122,4627,0252.842.60
2020-04-085.555.755.475.630.101.81133,6727,5385.062.84
2020-04-075.535.595.455.530.081.4796,0545,3032.572.04
2020-04-035.245.545.185.450.183.42143,4407,7686.833.05
2020-04-025.175.285.105.270.101.9362,1513,2203.481.32
2020-04-015.205.265.075.17-0.03-0.5874,2703,8433.651.58
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