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:0.89
换手:
加入自选股
流通市值: 市盈率: 52周最高:25 52周最低:6.22

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(%)
2021-06-2118.0818.5917.6918.00-0.09-0.50102,52018,5824.982.18
2021-06-1817.9918.3317.6718.090.201.1296,92417,4253.692.06
2021-06-1717.9518.1617.6517.89-0.06-0.3397,84617,5012.842.08
2021-06-1618.7018.8017.5817.95-0.82-4.37131,99323,7616.502.81
2021-06-1519.7220.0018.5918.77-0.41-2.14149,25228,8427.353.17
2021-06-1119.5519.9019.0419.18-0.37-1.89103,13619,9874.402.19
2021-06-1019.3019.8518.8519.550.402.09124,48524,3295.222.65
2021-06-0919.4519.5818.9219.15-0.21-1.08115,64822,2793.412.46
2021-06-0819.1519.9318.8919.360.583.09226,40043,8555.544.81
2021-06-0717.0518.8817.0518.781.619.38241,07643,91210.665.13
2021-06-0418.1018.2717.0017.17-0.93-5.14230,16840,5087.024.89
2021-06-0317.5418.3817.5118.100.512.90141,06225,4104.953.00
2021-06-0218.5518.5516.7317.59-0.99-5.33251,56444,6619.805.35
2021-06-0119.0919.1818.3518.58-0.43-2.26149,38027,9194.373.18
2021-05-3119.8119.8518.8019.01-0.94-4.71166,79032,0265.263.55
2021-05-2820.0620.8119.8119.95-0.24-1.1993,78218,9674.951.99
2021-05-2719.3120.5019.2620.190.904.67133,86826,7586.432.85
2021-05-2619.6319.8719.1819.29-0.46-2.3383,73816,2573.491.78
2021-05-2519.5420.0019.2519.750.211.0777,07315,2053.841.64
2021-05-2420.0020.2519.2219.54-0.30-1.5196,27718,9445.192.05
2021-05-2119.4720.1019.3219.840.371.90124,56624,6214.012.65
2021-05-2018.5319.8318.3319.470.824.40121,35823,2708.042.58
2021-05-1919.0219.5018.5318.65-0.30-1.58101,64019,2035.122.16
2021-05-1818.5519.2318.1818.950.774.24118,83822,3535.782.53
2021-05-1719.0819.1018.1818.18-1.22-6.29209,40038,9054.744.45
2021-05-1419.6919.9519.2219.40-0.15-0.7798,02519,1603.732.08
2021-05-1319.4220.1319.2519.550.211.09117,10823,1144.552.49
2021-05-1219.0719.4918.3119.340.472.49135,36325,7266.252.88
2021-05-1120.0020.1018.7418.87-0.99-4.98157,88730,3476.853.35
2021-05-1018.9919.8818.8819.861.005.30135,32526,5275.302.88
2021-05-0719.3019.3018.5518.86-0.48-2.48198,96137,6343.884.23
2021-05-0617.8019.4217.7619.341.256.91194,89536,7319.184.14
2021-04-3017.7018.3917.5718.090.734.21206,96137,3414.724.40
2021-04-2916.5517.6816.5117.360.824.96203,15634,8017.074.32
2021-04-2816.2217.0016.1016.540.150.92196,92632,7285.494.19
2021-04-2715.4816.4215.4516.390.865.54228,92536,7836.254.87
2021-04-2614.9915.7514.9415.530.593.95172,21226,6765.423.66
2021-04-2315.4715.5014.8114.94-0.44-2.86117,54917,6704.492.50
2021-04-2215.3815.8315.2515.38-0.01-0.07108,43816,8153.772.31
2021-04-2115.3815.5215.0815.39-0.07-0.4596,61014,7772.852.05
2021-04-2015.8015.9115.4515.46-0.26-1.65101,29015,8202.932.15
2021-04-1914.8215.9814.7215.720.906.07184,85628,8878.503.93
2021-04-1614.5414.9014.4214.820.332.28100,71514,7853.312.14
2021-04-1514.7914.7914.3214.49-0.11-0.7567,9089,8553.221.44
2021-04-1414.5314.7614.4214.600.110.7679,18211,5802.351.68
2021-04-1315.0015.0014.4014.49-0.53-3.53148,74821,7083.993.16
2021-04-1215.5016.0914.9615.02-0.47-3.03155,64523,9967.303.31
2021-04-0915.4715.8615.2515.49-0.06-0.39101,35915,6583.922.16
2021-04-0815.8916.1815.5015.55-0.47-2.93124,95919,7454.242.66
2021-04-0716.2116.4415.7716.02-0.10-0.6297,01615,5414.162.06
2021-04-0615.7716.3815.7616.120.352.22109,33617,6293.932.32
2021-04-0215.5515.9815.2615.770.221.41101,29215,9324.632.15
2021-04-0115.3415.6315.1915.550.231.5098,62515,1992.872.10
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
©1997-2021