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 |

沪宁股份 (300669)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:43.5 52周最低:22.04

沪宁股份(300669) 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(%)
2020-09-2538.7439.1937.5637.82-1.18-3.0329,39611,1654.182.66
2020-09-2441.1541.1938.5639.00-1.79-4.3942,05516,6006.453.81
2020-09-2338.5441.1038.5240.792.295.9546,05118,3346.704.17
2020-09-2238.5738.8538.2538.50-0.17-0.4424,9699,6231.552.26
2020-09-2137.9239.0837.9038.670.611.6036,39114,0383.103.30
2020-09-1837.0038.4236.3338.061.313.5641,82415,7085.693.79
2020-09-1735.9936.7535.5736.750.952.6528,36810,2873.302.57
2020-09-1635.7536.0034.5335.80-0.08-0.2220,4897,2424.101.86
2020-09-1536.2336.4535.7135.88-0.12-0.3324,5598,8552.062.22
2020-09-1435.9936.2935.1836.000.010.0321,4327,6913.081.94
2020-09-1135.0036.3333.6335.991.032.9528,76010,2197.722.60
2020-09-1036.2036.5034.2134.96-1.23-3.4025,6869,0896.332.33
2020-09-0936.5536.8935.9536.19-0.35-0.9625,7909,3032.572.34
2020-09-0837.3837.8336.0036.54-0.95-2.5337,79013,8544.883.42
2020-09-0736.8937.8236.7637.490.591.6044,61616,6222.874.04
2020-09-0437.2137.9635.9936.90-0.34-0.9147,77817,4315.294.33
2020-09-0337.0238.5137.0037.240.250.6846,29217,3034.084.19
2020-09-0236.0037.0135.8736.991.123.1250,53718,3723.184.58
2020-09-0134.0535.9733.2035.871.404.0626,5959,3378.042.41
2020-08-3135.4035.4034.2034.47-0.93-2.6329,95510,3803.392.71
2020-08-2836.3336.3335.1035.40-0.71-1.9719,9887,0873.411.81
2020-08-2736.0936.4934.9236.110.030.0815,0145,3204.351.36
2020-08-2636.0836.6835.8336.080.020.0614,2205,1622.361.29
2020-08-2535.9436.3635.6836.060.120.3311,5074,1501.891.04
2020-08-2434.5536.4834.1535.941.394.0218,0456,4096.741.63
2020-08-2135.2035.4534.1534.55-0.65-1.8518,3116,3103.691.66
2020-08-2036.0936.0935.1835.20-0.80-2.2213,6144,8322.531.23
2020-08-1936.0436.2535.5836.00-0.05-0.1413,7044,9211.861.24
2020-08-1837.0137.3935.1836.05-0.66-1.8038,40713,8946.023.48
2020-08-1735.3637.0035.3536.711.664.7442,74915,5534.713.87
2020-08-1433.3435.3833.3435.051.725.1639,20513,5146.123.55
2020-08-1332.4733.3332.0033.330.882.7114,1294,5834.101.28
2020-08-1233.0033.0032.2732.45-0.55-1.6720,1056,4992.211.82
2020-08-1133.8834.1033.0033.00-1.00-2.9422,3407,4123.242.02
2020-08-1034.8034.8033.4034.00-0.12-0.3526,9709,1554.102.44
2020-08-0733.1334.1532.8734.121.243.7721,8037,3173.891.97
2020-08-0633.1033.4832.5932.88-0.12-0.3612,5994,1502.701.14
2020-08-0533.0033.6032.7033.00-0.10-0.3011,2723,7332.721.02
2020-08-0433.4633.5833.0333.10-0.53-1.5810,3793,4411.640.94
2020-08-0334.0034.2233.4133.63-0.38-1.1215,3735,1662.381.39
2020-07-3133.5734.1033.4634.010.320.9517,1665,8161.901.55
2020-07-3033.8934.2433.2733.69-0.23-0.6811,4853,8502.861.04
2020-07-2933.5133.9933.3133.920.320.9521,7787,3502.021.97
2020-07-2833.2033.6932.3133.600.320.9615,5195,1274.151.41
2020-07-2734.1334.4333.0033.28-0.85-2.4920,9056,9794.191.89
2020-07-2434.4534.9833.7034.13-0.40-1.1622,1667,5913.712.01
2020-07-2334.6634.9533.5834.53-0.18-0.5235,20212,0933.953.19
2020-07-2234.7035.1534.4934.710.010.0324,3138,4441.902.20
2020-07-2135.6235.6234.3034.700.000.0027,2939,5083.802.47
2020-07-2033.4434.7633.4434.701.253.7433,45411,4403.953.03
2020-07-1733.5733.9433.2033.45-0.15-0.458,8222,9502.200.80
2020-07-1634.1634.3732.5133.60-0.51-1.5018,0966,0705.451.64
2020-07-1533.7034.2833.5734.110.280.8322,5777,6602.102.04
2020-07-1434.0634.0633.1433.83-0.26-0.7613,2774,4542.701.20
2020-07-1334.3634.7033.7834.09-0.26-0.7626,4509,0342.682.40
2020-07-1033.4334.7132.9834.350.922.7525,5548,6155.182.31
2020-07-0932.0933.7732.0133.431.263.9229,2999,6635.472.65
2020-07-0831.8032.2131.4132.170.240.7516,2335,1562.511.47
2020-07-0731.6032.0131.0631.930.331.0414,2534,5003.011.29
2020-07-0631.7631.8530.9931.60-0.25-0.7811,9963,7712.701.09
2020-07-0331.7832.2930.2331.850.040.139,6953,0586.480.88
2020-07-0231.6732.3031.6031.810.100.329,9453,1782.210.90
2020-07-0131.6131.8731.3231.710.100.329,4352,9791.740.85
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