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 |

中山金马 (300756)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:108.17 52周最低:32.78

中山金马(300756) 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(%)
2019-09-2043.9544.0042.5842.83-0.98-2.2411,2674,8633.246.26
2019-09-1941.3844.4941.3843.812.435.8719,0688,2487.5210.59
2019-09-1841.9042.4041.2041.38-0.52-1.247,5643,1392.864.20
2019-09-1742.5043.0640.8741.90-0.82-1.9213,1475,5205.137.30
2019-09-1642.3943.9942.1842.720.170.4015,5896,7074.258.66
2019-09-1240.9542.8740.7842.551.523.7017,1717,2765.099.54
2019-09-1140.7241.3140.5341.03-0.01-0.028,2823,3851.904.60
2019-09-1041.6841.6840.6641.04-0.46-1.1111,1824,5852.466.21
2019-09-0938.9841.7038.9841.502.536.4919,2077,7856.9810.67
2019-09-0638.7539.2438.5738.970.240.628,9463,4761.734.97
2019-09-0538.7040.1938.5538.73-0.04-0.1018,8357,3744.2310.46
2019-09-0437.3538.8037.0338.771.423.8014,6925,6264.748.16
2019-09-0337.1637.6637.0137.350.010.036,9152,5761.743.84
2019-09-0236.8837.5136.4337.340.230.628,0993,0042.914.50
2019-08-3038.6638.8036.6737.11-1.39-3.6111,5584,3385.536.42
2019-08-2937.4539.2037.2438.501.484.0019,2297,3985.2910.68
2019-08-2837.6937.7136.9737.02-0.70-1.867,1302,6491.963.96
2019-08-2737.0737.8037.0737.720.431.1511,6954,3821.966.50
2019-08-2637.1538.1836.8837.29-0.69-1.8216,5636,1923.429.20
2019-08-2335.3738.5835.3537.982.627.4128,51910,5649.1315.84
2019-08-2235.0035.4034.8135.360.330.946,3702,2331.683.54
2019-08-2134.8835.2634.7235.030.140.405,9832,0901.553.32
2019-08-2034.5735.0734.1634.890.561.639,1183,1662.655.07
2019-08-1933.7734.4533.6634.330.762.268,5922,9362.354.77
2019-08-1633.5033.7733.3533.570.070.214,9401,6591.252.74
2019-08-1533.1433.6032.7833.50-0.34-1.006,1912,0502.423.44
2019-08-1433.9833.9833.6533.840.371.114,4171,4930.992.45
2019-08-1333.4833.9033.2933.47-0.36-1.063,7461,2541.802.08
2019-08-1233.2133.9033.1033.830.461.383,3391,1202.401.86
2019-08-0934.0934.5733.1733.37-0.49-1.454,6891,5884.132.61
2019-08-0833.6034.3333.5633.860.260.774,6061,5622.292.56
2019-08-0733.7734.1733.6033.60-0.15-0.444,2201,4281.692.34
2019-08-0634.2534.2533.0533.75-1.05-3.027,4992,5203.454.17
2019-08-0534.9835.3034.8034.80-0.15-0.434,4521,5571.432.47
2019-08-0235.2035.2034.7034.95-0.61-1.727,6592,6731.414.26
2019-08-0135.6635.7835.3635.56-0.16-0.455,1491,8281.182.86
2019-07-3136.0936.1535.7035.72-0.55-1.524,3181,5471.242.40
2019-07-3035.7936.4235.6936.270.581.637,5462,7242.054.19
2019-07-2935.5235.9835.4835.690.070.204,5731,6361.402.54
2019-07-2635.5136.1435.4135.62-0.04-0.115,6752,0272.053.15
2019-07-2535.5735.8935.4535.66-0.02-0.064,4241,5781.232.46
2019-07-2435.3135.9935.3135.680.441.256,6562,3721.933.70
2019-07-2334.8835.3434.8835.240.140.404,1681,4651.312.32
2019-07-2237.1437.1434.9535.10-1.70-4.6211,1583,9565.956.20
2019-07-1937.1937.3836.5536.80-0.23-0.627,4492,7502.244.14
2019-07-1837.7437.7436.8037.03-0.76-2.015,3221,9762.492.96
2019-07-1738.4238.4337.6537.79-0.80-2.077,4072,8122.024.12
2019-07-1638.0238.6037.8838.590.300.787,9343,0371.884.41
2019-07-1537.3038.3336.8538.291.534.1611,1934,2424.036.22
2019-07-1236.5437.2636.2836.760.280.774,6871,7292.692.60
2019-07-1136.8837.1136.1036.480.070.194,9411,8122.772.75
2019-07-1037.5037.5536.3736.41-0.85-2.285,8392,1593.173.24
2019-07-0936.2437.4536.2437.261.143.168,5383,1583.354.74
2019-07-0838.5438.5436.1236.12-2.69-6.9310,7823,9966.245.99
2019-07-0537.7939.1337.6438.810.942.4810,7344,1353.935.96
2019-07-0437.6737.9037.4637.870.401.075,6682,1391.173.15
2019-07-0337.4937.7837.2537.47-0.24-0.645,0251,8841.412.79
2019-07-0237.2637.9537.0037.710.451.218,1433,0552.554.52
2019-07-0136.6137.2836.5837.261.133.138,7753,2481.944.87
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
©1997-2019