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 |

延江股份 (300658)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:47.2 52周最低:13.15

延江股份(300658) 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(%)
2020-09-2536.5637.3035.0035.00-1.01-2.8077,11327,7896.395.12
2020-09-2437.2837.4834.6636.01-1.57-4.1894,17033,7037.506.26
2020-09-2337.5039.8537.0237.58-0.87-2.26119,57045,5067.367.95
2020-09-2234.4639.8734.4638.454.1712.16153,73158,59415.7810.21
2020-09-2134.6635.0934.0034.28-0.38-1.1044,85015,4493.142.98
2020-09-1835.1035.4634.3234.66-0.26-0.7459,89520,8403.263.98
2020-09-1736.0036.4634.4134.92-2.28-6.1399,62435,1015.516.62
2020-09-1638.0139.2037.1137.20-2.64-6.63120,00445,5785.257.97
2020-09-1537.0139.9036.2039.842.506.70161,99561,2739.9110.76
2020-09-1436.1239.9934.6037.340.340.92158,02358,41614.5710.50
2020-09-1135.0639.9534.9937.000.872.41177,63366,15913.7311.80
2020-09-1030.4436.1330.3436.136.0219.99165,76858,06919.2311.01
2020-09-0930.7231.3330.0130.11-0.86-2.7828,4428,6764.261.89
2020-09-0831.1231.5730.2630.97-0.13-0.4224,1227,4254.211.60
2020-09-0732.3132.7431.0631.10-1.43-4.4030,5099,7205.162.03
2020-09-0432.5033.6032.1832.53-0.75-2.2528,5079,3224.271.89
2020-09-0333.2234.3933.2233.28-0.12-0.3635,22711,8813.502.34
2020-09-0233.4934.8932.9033.400.120.3640,67213,6885.982.70
2020-09-0132.9733.4032.3033.280.511.5637,74312,4503.362.51
2020-08-3131.7833.5031.7832.771.003.1551,76217,0205.413.44
2020-08-2832.3033.0831.0731.77-0.98-2.9943,36413,7906.142.88
2020-08-2729.2633.1829.2632.750.952.9936,74811,88412.332.44
2020-08-2633.1733.4731.5931.80-1.35-4.0735,65411,4975.672.37
2020-08-2531.2533.9530.8033.152.277.3553,67317,62310.203.57
2020-08-2430.5031.7330.4930.880.260.8525,5077,9264.051.69
2020-08-2129.5731.3629.2530.621.465.0135,27710,7427.242.34
2020-08-2029.1829.6529.0229.16-0.02-0.0711,3923,3392.160.76
2020-08-1930.3930.4329.1829.18-1.24-4.0820,6496,1274.111.37
2020-08-1830.6730.7230.3330.42-0.05-0.1613,2694,0471.280.88
2020-08-1729.6030.8029.5630.470.822.7716,8525,0944.181.12
2020-08-1429.0429.9529.0329.650.070.2414,9184,4003.110.99
2020-08-1329.6929.9029.3029.580.140.4813,7714,0752.040.92
2020-08-1230.6630.8229.0129.44-1.21-3.9528,8868,5295.911.92
2020-08-1131.5031.7730.6530.65-0.90-2.8517,9025,5963.551.19
2020-08-1031.5631.9631.1031.550.010.0315,6404,9282.731.04
2020-08-0732.4332.6531.0531.54-0.89-2.7423,0767,3074.931.54
2020-08-0633.3333.7332.2732.43-0.91-2.7325,4238,3154.381.69
2020-08-0533.6333.6332.7033.34-0.06-0.1823,8767,9302.781.59
2020-08-0433.9534.0833.3633.40-0.44-1.3035,37411,9352.132.36
2020-08-0333.0633.9833.0433.840.832.5134,67711,6352.852.31
2020-07-3132.5533.3832.2533.010.310.9532,52410,7053.462.17
2020-07-3032.9333.5432.5232.70-0.39-1.1835,25711,6393.082.35
2020-07-2932.9733.1932.1533.090.060.1838,25812,5673.152.55
2020-07-2831.4733.1031.0133.031.775.6645,89714,8276.693.06
2020-07-2731.0031.7030.6031.260.461.4922,5497,0263.571.50
2020-07-2432.4632.8830.2530.80-1.67-5.1443,80213,8008.102.92
2020-07-2332.8433.2231.8232.47-0.99-2.9642,42713,8064.182.83
2020-07-2233.3734.0333.0533.46-0.14-0.4234,40511,5532.922.29
2020-07-2133.9033.9033.1933.600.050.1533,44311,2132.122.23
2020-07-2033.5033.8432.6633.550.561.7042,43814,1663.582.83
2020-07-1733.3033.7332.6232.99-0.04-0.1240,86413,5523.362.72
2020-07-1636.2936.3633.0333.03-3.67-10.0074,36625,6229.074.96
2020-07-1536.3538.1035.2336.70-0.38-1.0277,93528,4197.745.20
2020-07-1440.0040.0037.0837.08-4.12-10.00136,38951,8347.099.09
2020-07-1342.0042.2838.3341.200.801.98102,11141,5539.786.81
2020-07-1038.3040.4037.4740.403.679.99106,30441,7957.987.09
2020-07-0932.6936.7332.6936.733.3410.00102,33835,31012.106.82
2020-07-0832.6133.8331.2133.391.504.7093,27530,3418.226.22
2020-07-0731.2733.0330.7331.890.742.3890,05628,5657.386.00
2020-07-0630.5031.4629.7831.150.712.3362,05819,0215.524.14
2020-07-0330.3530.8230.0730.44-0.16-0.5237,32011,3542.452.49
2020-07-0230.0831.3629.5130.600.531.7648,33514,7046.153.22
2020-07-0130.0330.7929.5330.07-0.28-0.9234,14310,2484.152.28
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