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 |

宝钢股份 (600019)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:8 52周最低:5.22

宝钢股份(600019) 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(%)
2019-11-195.255.375.235.370.101.901,112,42058,8262.660.50
2019-11-185.285.335.225.27-0.01-0.191,146,19160,5082.080.52
2019-11-155.345.355.265.28-0.06-1.12562,05229,8131.690.25
2019-11-145.345.385.315.34-0.01-0.19507,82327,0851.310.23
2019-11-135.425.435.325.35-0.08-1.47555,26729,6922.030.25
2019-11-125.495.505.415.43-0.05-0.91443,79324,1131.640.20
2019-11-115.605.615.465.48-0.13-2.32519,19928,6362.670.23
2019-11-085.685.695.615.61-0.06-1.06487,61327,5531.410.22
2019-11-075.705.715.665.67-0.03-0.53446,45325,3380.880.20
2019-11-065.715.735.685.700.000.00421,66324,0520.880.19
2019-11-055.705.735.665.70-0.02-0.35576,20732,8211.220.26
2019-11-045.805.805.695.72-0.08-1.38697,71039,8811.900.32
2019-11-015.805.815.745.800.000.00452,66026,1271.210.20
2019-10-315.825.855.775.80-0.05-0.85206,37511,9981.370.09
2019-10-305.885.895.815.85-0.04-0.68179,82310,5011.360.08
2019-10-295.905.905.875.89-0.03-0.51206,00212,1250.510.09
2019-10-285.825.925.825.920.101.72370,15121,7541.720.17
2019-10-255.845.845.775.820.010.17261,46515,1481.200.12
2019-10-245.775.835.765.810.040.69239,94213,9241.210.11
2019-10-235.825.835.755.77-0.05-0.86284,27616,4501.370.13
2019-10-225.875.875.785.820.000.00323,44818,8141.550.15
2019-10-215.865.875.815.82-0.06-1.02210,74212,2921.020.10
2019-10-185.955.955.855.88-0.05-0.84250,74214,7971.690.11
2019-10-175.945.985.915.93-0.02-0.34138,0778,2061.180.06
2019-10-165.986.015.945.95-0.02-0.34178,06010,6341.170.08
2019-10-156.016.015.975.97-0.03-0.50152,1679,1150.670.07
2019-10-145.976.035.976.000.040.67315,11918,9171.010.14
2019-10-115.945.985.885.960.040.68223,12313,2351.690.10
2019-10-105.895.925.875.920.030.51159,1209,3940.850.07
2019-10-095.865.905.855.89-0.01-0.17212,09812,4630.850.10
2019-10-085.915.945.895.90-0.01-0.17240,31114,2130.850.11
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