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 |

中泰股份 (300435)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.38
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.14 52周最低:8.44

中泰股份(300435) 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(%)
2020-09-1814.4816.2814.4815.731.047.08248,11038,59812.259.95
2020-09-1714.6815.4814.6814.690.151.03139,63720,9495.505.60
2020-09-1614.8314.8514.0814.54-0.34-2.28117,40516,9795.174.71
2020-09-1515.5015.5014.5814.88-0.64-4.12168,09025,0895.936.74
2020-09-1414.9915.9814.9915.520.604.02237,63436,5346.649.53
2020-09-1113.9115.5113.9014.920.956.80237,07335,35911.529.51
2020-09-1016.4816.4813.8013.97-3.17-18.49333,90149,54015.6413.40
2020-09-0914.2217.1414.2217.142.8620.03366,09360,48020.4514.69
2020-09-0813.3314.5013.0614.280.876.49155,77921,64910.746.25
2020-09-0713.3413.8513.1413.410.221.67109,64414,7585.384.40
2020-09-0412.8113.3012.7413.190.060.4655,9877,2844.272.25
2020-09-0313.4713.4713.0513.13-0.33-2.4577,96210,2903.123.13
2020-09-0212.9513.5612.8913.460.503.86126,07916,7135.175.06
2020-09-0112.8812.9912.7012.96-0.03-0.2357,4167,3672.232.30
2020-08-3113.0813.3512.9912.99-0.16-1.2273,4099,6442.742.95
2020-08-2812.9213.2512.7213.150.221.7089,38011,6604.103.60
2020-08-2712.6913.1912.5612.930.231.8181,82210,6194.963.30
2020-08-2613.0113.3012.5612.70-0.39-2.9890,03511,5645.653.63
2020-08-2513.0413.5812.7813.090.080.61117,48215,4836.154.74
2020-08-2412.5913.1612.2613.010.514.08109,68214,0377.204.42
2020-08-2112.6012.8312.4812.500.000.0079,31010,0212.803.20
2020-08-2012.6612.9712.3712.50-0.56-4.29115,17014,5444.594.64
2020-08-1913.4713.6512.8413.06-0.73-5.29198,86026,0565.878.02
2020-08-1812.8614.4612.7313.790.503.76309,49241,70513.0212.48
2020-08-1714.9114.9112.7013.29-0.26-1.92379,86551,48416.3115.32
2020-08-1413.0513.5512.7013.551.239.98245,27732,7996.909.89
2020-08-1311.3212.3211.2712.321.1210.00105,90412,6769.384.27
2020-08-1211.5311.5611.0311.20-0.33-2.8652,1655,8334.602.10
2020-08-1111.7011.8611.4711.53-0.25-2.1239,7144,6213.311.60
2020-08-1011.6011.8411.5411.780.181.5540,7284,7742.591.64
2020-08-0711.8511.8511.4611.60-0.31-2.6061,4127,1343.272.48
2020-08-0611.9212.1211.7611.910.030.2563,4127,5583.032.56
2020-08-0511.9911.9911.6611.88-0.01-0.0863,4467,4852.782.56
2020-08-0412.3112.4011.8011.89-0.46-3.7290,99210,9674.863.67
2020-08-0312.0012.6811.9112.350.453.78110,61713,6496.474.46
2020-07-3111.9812.1011.7511.90-0.23-1.9097,67211,6312.893.94
2020-07-3011.8212.3911.8212.130.060.50158,49119,1814.726.39
2020-07-2911.8012.5311.6912.070.685.97219,86926,8077.378.87
2020-07-2810.9911.4110.9411.390.454.1169,5097,8404.302.80
2020-07-2710.8411.0010.6710.940.111.0227,6913,0063.051.12
2020-07-2411.1011.4710.8310.83-0.37-3.3056,5026,3155.712.28
2020-07-2311.2311.2310.7111.20-0.11-0.9762,1636,8764.602.51
2020-07-2211.0811.3510.9811.310.232.0857,8636,4693.342.33
2020-07-2111.2011.3010.9711.08-0.12-1.0748,4005,3692.951.95
2020-07-2010.8811.2310.6611.200.504.6762,2536,9055.332.51
2020-07-1710.6710.9210.4010.70-0.05-0.4743,4064,6434.841.75
2020-07-1611.2511.5010.6110.75-0.15-1.3870,0857,7758.172.83
2020-07-1511.2311.4010.7710.90-0.53-4.6474,7358,2625.513.01
2020-07-1411.4511.6011.1411.43-0.17-1.4763,6907,2323.972.57
2020-07-1311.3911.6411.2311.600.373.2986,5909,9563.653.49
2020-07-1011.5411.8011.1611.23-0.02-0.18119,83213,7275.694.83
2020-07-0910.7211.3910.5211.250.686.4391,85510,0798.233.70
2020-07-0810.3410.6310.3410.570.191.8355,7795,8572.792.25
2020-07-0710.5910.7410.3810.38-0.05-0.4871,8817,5753.452.90
2020-07-069.9710.499.9710.430.474.7265,9326,7615.222.66
2020-07-0310.0510.089.889.960.020.2043,1474,2972.011.74
2020-07-029.7410.099.749.940.161.6441,2664,0853.581.66
2020-07-019.809.889.729.78-0.01-0.1025,6162,5071.631.03
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