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 |

金冠股份 (300510)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.31
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.3 52周最低:4.15

金冠股份(300510) 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(%)
2021-03-045.435.595.425.520.000.00144,4047,9613.081.83
2021-03-035.305.555.265.520.162.99173,7789,4955.412.20
2021-03-025.115.395.115.360.275.30202,83510,7585.502.57
2021-03-014.915.094.855.090.285.82122,7056,1504.991.56
2021-02-264.684.864.634.810.132.7868,1023,2524.910.86
2021-02-254.744.784.684.68-0.05-1.0651,3342,4232.110.65
2021-02-244.724.804.694.730.010.2148,4402,2952.330.61
2021-02-234.814.964.714.72-0.10-2.0761,2412,9305.190.78
2021-02-224.835.004.824.82-0.04-0.8285,8214,2223.701.09
2021-02-194.744.864.724.860.051.0469,2383,3332.910.88
2021-02-184.584.894.574.810.214.5797,7504,6506.961.24
2021-02-104.484.634.414.600.122.6862,8652,8214.910.80
2021-02-094.564.564.474.48-0.04-0.8949,8282,2401.990.63
2021-02-084.554.724.494.52-0.05-1.0968,3273,1535.030.87
2021-02-054.504.644.504.570.051.1152,1242,3853.100.66
2021-02-044.434.594.404.520.081.8052,1242,3354.280.66
2021-02-034.614.664.364.44-0.13-2.8483,3363,7366.561.06
2021-02-024.594.684.534.57-0.07-1.5149,1222,2563.230.62
2021-02-014.654.734.574.64-0.01-0.2246,9562,1783.440.60
2021-01-294.634.744.564.650.010.2257,2202,6513.880.73
2021-01-284.504.734.504.640.000.0063,0622,9244.960.80
2021-01-274.864.884.614.64-0.17-3.5390,9914,2855.611.15
2021-01-264.955.154.784.81-0.13-2.63114,0555,6277.491.45
2021-01-255.475.474.904.94-0.29-5.54152,7437,73610.901.94
2021-01-225.505.505.145.23-0.18-3.33149,9647,9596.651.90
2021-01-215.145.585.055.410.285.46196,61410,45410.332.49
2021-01-205.095.134.935.130.091.79102,9955,1883.971.31
2021-01-194.925.104.865.040.153.07102,0285,0824.911.29
2021-01-184.894.974.834.890.020.4168,7613,3662.870.87
2021-01-154.684.944.684.870.122.5394,3054,5505.471.20
2021-01-144.434.834.374.750.316.98123,6005,72210.361.57
2021-01-134.524.524.374.440.000.0055,1242,4343.380.70
2021-01-124.424.524.284.440.061.3762,4622,7815.480.79
2021-01-114.554.594.324.38-0.19-4.16110,1394,8775.911.40
2021-01-084.524.664.324.570.040.8897,4164,3937.511.23
2021-01-074.704.744.404.53-0.18-3.82114,6585,1857.221.45
2021-01-064.934.964.654.71-0.22-4.46126,3745,9976.291.60
2021-01-055.105.114.874.93-0.18-3.52103,3765,1334.701.31
2021-01-045.105.175.095.110.000.0064,6703,3091.570.82
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