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:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.81 52周最低:4.09

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(%)
2019-09-205.485.615.465.560.081.46131,1867,2822.742.79
2019-09-195.475.495.375.480.000.0093,1595,0562.191.98
2019-09-185.475.545.415.480.020.3798,9805,4182.382.10
2019-09-175.625.725.435.46-0.16-2.85159,9228,9295.163.40
2019-09-165.655.675.575.62-0.08-1.40148,8288,3631.753.16
2019-09-125.555.755.525.700.183.26216,65812,2484.174.61
2019-09-115.625.685.525.52-0.10-1.78118,5766,6262.852.52
2019-09-105.595.695.485.620.000.00160,3738,9233.743.41
2019-09-095.585.625.495.620.101.81153,9658,5612.363.27
2019-09-065.505.585.465.520.010.1897,3605,3772.182.07
2019-09-055.505.565.445.510.020.36166,5019,1702.193.54
2019-09-045.385.495.335.490.132.43142,1187,6982.993.02
2019-09-035.345.435.315.360.030.5686,2694,6252.251.83
2019-09-025.175.375.175.330.163.09117,4756,2513.872.50
2019-08-305.355.375.155.17-0.16-3.0097,9415,1474.132.08
2019-08-295.325.435.295.330.020.3887,8244,7152.641.87
2019-08-285.345.355.255.310.010.1975,3933,9951.891.60
2019-08-275.235.315.225.300.101.9277,1944,0721.731.64
2019-08-265.115.225.065.20-0.03-0.5761,6573,1783.061.31
2019-08-235.285.335.215.23-0.05-0.9568,3993,5912.271.45
2019-08-225.245.285.215.280.071.3474,1763,8951.341.58
2019-08-215.255.285.175.21-0.04-0.7683,6714,3662.101.78
2019-08-205.335.335.235.25-0.02-0.3886,1584,5481.901.83
2019-08-195.165.315.115.270.173.33111,9025,8573.922.38
2019-08-165.125.155.075.10-0.02-0.3957,4472,9351.561.22
2019-08-154.955.134.905.120.000.0068,0253,4244.491.45
2019-08-145.135.225.105.120.040.7966,2723,4102.361.41
2019-08-135.075.135.045.08-0.05-0.9751,8122,6281.751.10
2019-08-125.035.135.025.130.101.9957,6482,9342.191.23
2019-08-095.185.185.005.03-0.09-1.7674,7323,7843.521.59
2019-08-085.105.205.105.120.020.3960,3053,0961.961.28
2019-08-075.275.285.085.10-0.11-2.1179,8714,1303.841.70
2019-08-065.225.294.985.21-0.14-2.62180,3569,2885.793.83
2019-08-055.445.535.335.35-0.11-2.01137,4297,4463.662.92
2019-08-025.555.635.365.46-0.29-5.04184,69610,1654.703.93
2019-08-015.735.865.685.750.010.17104,1846,0113.142.22
2019-07-315.695.845.665.740.040.7099,8745,7523.162.12
2019-07-305.815.845.675.70-0.11-1.89121,9707,0202.932.59
2019-07-295.885.885.755.81-0.08-1.36138,7848,0532.212.95
2019-07-265.755.975.665.890.142.43190,00911,0235.394.04
2019-07-255.715.895.655.75-0.01-0.17218,57212,6194.174.65
2019-07-245.665.825.585.760.152.67241,19713,7494.285.13
2019-07-235.355.875.355.610.244.47225,79912,7339.684.80
2019-07-225.475.544.925.37-0.10-1.83143,0007,66111.333.04
2019-07-195.495.585.465.47-0.02-0.36104,1925,7502.192.22
2019-07-185.665.665.445.49-0.20-3.51165,9649,2033.873.53
2019-07-175.635.785.575.690.101.79216,20412,3193.764.60
2019-07-165.685.685.555.59-0.12-2.10156,5368,7862.283.33
2019-07-155.525.735.475.710.142.51233,19913,1244.674.96
2019-07-125.335.635.305.570.234.31197,27810,8236.184.19
2019-07-115.255.475.255.340.040.75104,0405,5834.152.21
2019-07-105.385.485.275.300.030.57117,9456,3543.982.51
2019-07-095.175.325.175.270.091.7468,5133,5912.901.46
2019-07-085.415.415.165.18-0.28-5.13160,9018,4524.583.42
2019-07-055.475.535.375.46-0.09-1.62141,6257,7122.883.01
2019-07-045.405.645.405.550.173.16242,88713,4144.465.16
2019-07-035.495.505.345.38-0.12-2.18142,3287,6762.913.03
2019-07-025.575.585.465.50-0.12-2.14162,7138,9822.143.46
2019-07-015.505.705.445.620.213.88281,64815,6884.815.99
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