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:1.15
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.54 52周最低:4.45

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(%)
2021-06-118.008.077.908.020.081.011,046,39383,5252.140.47
2021-06-108.028.087.917.940.000.00915,49873,0492.140.41
2021-06-097.888.047.857.940.060.76970,18377,3222.410.44
2021-06-087.707.957.697.880.151.941,102,99386,4453.360.50
2021-06-077.887.897.697.73-0.17-2.15725,20056,2772.530.33
2021-06-047.818.007.767.900.060.77827,33765,3663.060.37
2021-06-037.827.987.797.840.060.77844,33266,6572.440.38
2021-06-027.897.977.767.78-0.17-2.14835,39465,4122.640.38
2021-06-017.787.977.597.950.070.891,426,702110,5104.820.64
2021-05-317.907.927.787.880.020.25816,33264,0671.780.37
2021-05-288.008.067.817.86-0.01-0.13998,41879,0573.180.45
2021-05-277.787.937.727.870.111.421,143,13689,4652.710.51
2021-05-267.647.807.617.760.020.26834,68264,5292.450.38
2021-05-257.737.777.557.740.010.131,420,622109,0042.850.64
2021-05-247.777.837.577.73-0.15-1.901,296,79399,7893.300.58
2021-05-217.737.957.677.880.121.551,196,52593,8973.610.54
2021-05-207.597.857.427.76-0.14-1.772,698,301204,8105.441.21
2021-05-198.118.117.847.90-0.26-3.191,770,541140,5233.310.80
2021-05-188.158.178.088.160.070.87828,87067,3831.110.37
2021-05-178.068.188.068.09-0.04-0.491,386,184112,3201.480.62
2021-05-148.218.288.058.13-0.07-0.851,479,678120,4532.800.67
2021-05-138.608.638.208.20-0.59-6.711,957,486163,7684.890.88
2021-05-128.808.928.558.790.010.111,276,333111,7744.210.57
2021-05-118.908.958.558.78-0.41-4.462,013,560176,2254.350.91
2021-05-109.199.348.839.190.161.772,808,779254,7665.651.26
2021-05-079.179.198.829.030.020.222,316,208209,5824.111.04
2021-05-068.859.158.859.010.384.401,968,633177,4173.480.89
2021-04-308.678.798.558.63-0.06-0.69928,28680,2982.760.42
2021-04-298.888.918.518.69-0.11-1.251,309,044113,3454.550.59
2021-04-288.518.888.458.800.263.041,817,795159,5515.040.82
2021-04-278.508.708.258.54-0.12-1.391,860,883156,9275.200.84
2021-04-268.769.078.608.660.020.232,100,913185,4375.440.95
2021-04-238.278.748.228.640.354.222,053,303175,0746.270.92
2021-04-228.128.588.128.290.222.732,046,969171,0725.700.92
2021-04-218.368.368.028.07-0.35-4.161,595,818129,4614.040.72
2021-04-208.148.478.118.420.192.311,542,970128,2184.370.69
2021-04-198.208.338.128.23-0.04-0.48770,99363,4372.540.35
2021-04-168.218.458.198.270.030.361,046,73687,1133.160.47
2021-04-158.268.358.108.24-0.02-0.24677,11355,5493.030.30
2021-04-148.198.388.128.260.050.61939,34477,6863.170.42
2021-04-138.278.308.088.21-0.19-2.261,165,11895,1992.620.52
2021-04-128.668.768.288.40-0.26-3.002,090,249177,2185.540.94
2021-04-098.678.808.438.660.050.581,565,764135,3604.300.70
2021-04-088.488.828.418.610.111.292,043,469176,6634.820.92
2021-04-078.198.698.088.500.273.281,956,532164,0977.410.88
2021-04-068.248.458.198.230.050.611,013,41184,0953.180.46
2021-04-028.348.388.038.18-0.25-2.971,218,63299,4694.150.55
2021-04-018.088.578.008.430.354.331,596,414132,2607.050.72
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