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:1.12
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.25 52周最低:5.74

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(%)
2019-08-235.875.925.855.920.030.51223,43113,1311.190.10
2019-08-225.935.935.865.89-0.02-0.34151,7848,9331.180.07
2019-08-215.915.925.895.91-0.01-0.17149,7888,8490.510.07
2019-08-205.915.965.905.92-0.01-0.17208,37912,3531.010.09
2019-08-195.885.945.835.930.091.54303,23017,8511.880.14
2019-08-165.855.885.835.84-0.01-0.17187,00510,9490.850.08
2019-08-155.835.885.745.85-0.04-0.68289,88416,9052.380.13
2019-08-145.915.945.885.890.020.34136,8498,0791.020.06
2019-08-135.905.905.855.87-0.05-0.84164,7169,6610.840.07
2019-08-125.895.925.855.920.030.51245,10314,4071.190.11
2019-08-095.905.925.865.89-0.01-0.17190,31211,1901.020.09
2019-08-085.895.925.875.900.040.68214,59612,6440.850.10
2019-08-075.915.945.865.86-0.05-0.85247,96714,6091.350.11
2019-08-065.996.005.865.91-0.13-2.15475,33728,1232.320.22
2019-08-056.156.166.046.04-0.14-2.27371,91922,6781.940.17
2019-08-026.206.216.146.18-0.08-1.28319,95819,7421.120.14
2019-08-016.366.376.266.26-0.12-1.88279,93817,6441.720.13
2019-07-316.356.396.346.380.000.00225,39614,3450.780.10
2019-07-306.336.386.316.380.060.95341,72121,7381.110.15
2019-07-296.296.336.286.320.030.48248,49115,6820.790.11
2019-07-266.276.316.266.290.000.00145,9069,1830.790.07
2019-07-256.336.336.276.29-0.02-0.32189,63511,9420.950.09
2019-07-246.296.346.286.310.050.80190,81812,0370.960.09
2019-07-236.206.286.206.260.071.13225,71614,1191.290.10
2019-07-226.256.276.166.19-0.08-1.28289,86118,0231.750.13
2019-07-196.236.316.226.270.050.80187,56211,7691.450.08
2019-07-186.246.256.216.22-0.03-0.48142,6088,8850.640.06
2019-07-176.236.276.216.250.000.00175,94111,0020.960.08
2019-07-166.246.276.216.250.000.00202,99312,6780.960.09
2019-07-156.316.326.136.25-0.08-1.26488,50730,3883.000.22
2019-07-126.346.376.316.33-0.01-0.16200,57212,7160.950.09
2019-07-116.396.436.306.34-0.01-0.16237,72615,1042.050.11
2019-07-106.436.456.336.35-0.07-1.09234,37214,9451.870.11
2019-07-096.446.476.406.42-0.02-0.31196,33912,6071.090.09
2019-07-086.566.576.436.44-0.15-2.28282,89918,3282.120.13
2019-07-056.626.626.546.59-0.02-0.30172,65811,3581.210.08
2019-07-046.626.666.596.610.000.00247,18516,3891.060.11
2019-07-036.666.666.536.61-0.03-0.45305,42020,0811.960.14
2019-07-026.596.656.576.640.040.61350,04823,1701.210.16
2019-07-016.576.636.556.600.101.54430,93428,3881.230.20
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
©1997-2019