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 |

天邑股份 (300504)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:34.1 52周最低:18.16

天邑股份(300504) 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(%)
2020-06-0525.6326.1925.6226.120.190.7352,11013,5222.204.94
2020-06-0425.2026.0524.9825.930.863.4371,11118,2254.276.75
2020-06-0325.4725.6325.0125.07-0.29-1.1448,64712,2702.444.62
2020-06-0225.0325.3624.6725.360.361.4454,19513,6352.765.14
2020-06-0124.0225.1524.0225.001.024.2550,17812,3964.714.76
2020-05-2924.0524.2923.8323.98-0.12-0.5034,2428,2511.913.25
2020-05-2823.8624.1523.1224.100.241.0145,68210,8254.324.33
2020-05-2724.5324.5523.7523.86-0.67-2.7347,91011,5573.264.55
2020-05-2624.3424.5824.0324.530.492.0441,0329,9912.293.89
2020-05-2525.2125.3223.6824.04-1.75-6.7979,01419,2656.367.50
2020-05-2227.0727.7525.7625.79-1.49-5.46100,71726,6967.299.55
2020-05-2127.2428.1327.0027.280.120.44128,14035,2394.1612.16
2020-05-2026.6127.8826.1327.160.311.15128,91534,8266.5212.23
2020-05-1927.2227.4726.3626.850.240.9093,05024,9064.178.83
2020-05-1826.2127.4525.7126.610.662.54118,87631,7126.7111.28
2020-05-1526.5126.8225.8325.950.190.7460,09515,7633.845.70
2020-05-1425.8126.2825.6225.76-0.03-0.1253,90814,0062.565.11
2020-05-1326.0026.1325.6725.79-0.20-0.7738,4849,9471.773.65
2020-05-1226.5026.5025.6025.99-0.69-2.5972,76018,8533.376.90
2020-05-1126.3926.9726.0326.680.712.7398,32726,0503.629.33
2020-05-0826.0826.3925.7025.970.572.2471,15818,5082.726.75
2020-05-0726.3126.6025.3525.40-0.34-1.3276,42519,7254.867.25
2020-05-0624.5525.7724.4525.741.064.3059,85215,1085.355.68
2020-04-3024.2524.8823.9224.680.843.5247,60511,6654.034.52
2020-04-2923.3324.0923.3323.840.562.4149,85111,8963.264.73
2020-04-2824.3224.6022.5023.28-1.31-5.3375,99217,8348.547.21
2020-04-2725.1525.8724.4924.59-0.19-0.7763,02115,8585.575.98
2020-04-2425.3325.7824.7024.78-0.49-1.9452,14113,1264.274.95
2020-04-2325.9826.4825.1725.27-0.87-3.3363,00816,1195.015.98
2020-04-2225.8226.3925.7626.140.060.2360,25015,7292.425.72
2020-04-2125.7926.3025.6826.080.050.1965,75817,1192.386.24
2020-04-2025.0226.5024.9026.030.933.7181,31720,9776.377.71
2020-04-1725.3026.0025.0325.10-0.20-0.7979,08920,1523.837.50
2020-04-1623.9225.5623.9225.300.732.9777,90719,3966.677.39
2020-04-1525.0425.7024.4324.570.240.9984,35021,1565.228.00
2020-04-1423.7524.3323.5624.330.883.7548,33711,5403.284.59
2020-04-1324.1924.3823.3723.45-1.19-4.8350,77412,0994.104.82
2020-04-1026.2826.7724.5524.64-1.64-6.24110,26928,2328.4510.46
2020-04-0924.8326.2824.8326.282.3910.0042,54911,0116.074.04
2020-04-0823.8824.1823.6023.890.170.7236,8598,8092.453.50
2020-04-0723.5323.7923.4323.720.652.8243,52310,2841.564.13
2020-04-0323.5523.6522.9223.07-0.48-2.0437,8278,8013.103.59
2020-04-0222.6623.5522.4223.550.863.7947,80111,0814.984.53
2020-04-0122.8723.1722.3122.690.040.1837,3848,5563.803.55
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