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:1.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.34 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(%)
2020-08-124.894.954.864.910.020.41742,83636,4221.840.34
2020-08-114.934.984.874.89-0.02-0.41614,22030,3032.240.28
2020-08-104.884.934.854.910.040.82592,13129,0241.640.27
2020-08-074.934.934.854.87-0.06-1.22583,29728,4841.620.26
2020-08-064.944.954.884.930.010.20608,32629,8801.420.27
2020-08-054.994.994.914.92-0.07-1.40806,52639,7501.600.36
2020-08-045.005.024.934.990.020.40851,76642,3711.810.38
2020-08-034.954.974.924.970.051.02611,93830,2941.020.28
2020-07-314.934.994.884.920.000.00685,19433,7322.240.31
2020-07-304.975.014.904.92-0.05-1.01479,37623,7572.210.22
2020-07-294.914.994.864.970.061.22528,37626,1212.650.24
2020-07-284.915.034.894.910.020.41517,25125,5692.860.23
2020-07-274.934.964.854.89-0.02-0.41458,43022,4742.240.21
2020-07-245.035.064.884.91-0.14-2.77709,55835,1593.560.32
2020-07-235.065.094.985.05-0.06-1.17676,93634,1082.150.31
2020-07-225.165.175.085.11-0.02-0.39748,67038,3721.750.34
2020-07-215.185.215.085.13-0.05-0.97630,62632,3732.510.28
2020-07-204.895.204.885.180.295.931,231,93362,7426.540.56
2020-07-174.975.004.834.89-0.07-1.41837,18541,0913.430.38
2020-07-165.135.184.954.96-0.16-3.13749,21837,9764.490.34
2020-07-155.285.305.075.12-0.13-2.48849,60243,9294.380.38
2020-07-145.295.415.215.25-0.04-0.761,115,88359,1213.780.50
2020-07-135.245.335.215.290.040.761,089,90157,4562.290.49
2020-07-105.375.375.205.25-0.18-3.311,056,59555,9583.130.48
2020-07-095.325.465.265.430.112.071,760,62294,2513.760.79
2020-07-085.195.385.165.320.112.111,439,71276,0074.220.65
2020-07-075.255.375.175.210.061.172,250,327118,5643.881.02
2020-07-064.885.164.865.150.347.072,020,000101,8986.240.91
2020-07-034.744.854.734.810.102.121,189,82157,0192.550.54
2020-07-024.614.744.614.710.071.51758,59135,4612.800.34
2020-07-014.564.644.554.640.081.75449,24620,6401.970.20
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