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:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:8 52周最低:4.83

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(%)
2020-02-275.305.365.285.29-0.03-0.56506,20126,9261.500.23
2020-02-265.195.365.175.320.091.72902,16647,8103.630.41
2020-02-255.245.295.205.23-0.11-2.06781,98440,9351.690.35
2020-02-245.365.375.325.34-0.05-0.93763,38140,7570.930.34
2020-02-215.395.425.365.39-0.01-0.19501,37626,9961.110.23
2020-02-205.375.415.325.400.040.75609,26132,6751.680.28
2020-02-195.375.415.345.36-0.02-0.37477,06125,5861.300.22
2020-02-185.405.465.375.38-0.04-0.74514,06627,7771.660.23
2020-02-175.295.435.285.420.132.46603,87632,3962.840.27
2020-02-145.275.305.245.290.020.38352,02818,5781.140.16
2020-02-135.325.375.255.27-0.05-0.94481,07825,5322.260.22
2020-02-125.315.345.275.32-0.01-0.19403,39221,3921.310.18
2020-02-115.305.485.305.330.040.76737,37539,6623.400.33
2020-02-105.185.325.175.290.071.34595,45431,3682.870.27
2020-02-075.195.235.115.220.020.38529,13427,3202.310.24
2020-02-065.205.225.135.200.040.78663,23034,3811.740.30
2020-02-055.145.255.105.16-0.03-0.581,062,52554,9772.890.48
2020-02-044.875.204.835.190.306.141,981,45698,9957.570.89
2020-02-034.895.014.894.89-0.54-9.941,695,19783,3522.210.77
2020-01-235.555.555.405.43-0.17-3.04729,19639,9292.680.33
2020-01-225.575.615.535.600.000.00497,23427,6881.430.22
2020-01-215.725.725.585.60-0.14-2.44752,29042,3652.440.34
2020-01-205.735.755.685.740.020.35655,36537,4711.220.30
2020-01-175.645.725.635.720.081.42709,13240,2531.600.32
2020-01-165.685.695.625.64-0.04-0.70571,81232,2701.230.26
2020-01-155.735.755.655.68-0.04-0.70672,45338,1811.750.30
2020-01-145.735.785.715.72-0.01-0.17722,09341,4931.220.33
2020-01-135.755.755.675.73-0.01-0.17661,75337,6901.390.30
2020-01-105.815.815.715.74-0.06-1.03686,21539,4861.720.31
2020-01-095.785.805.755.800.061.05593,86234,3240.870.27
2020-01-085.805.805.735.74-0.09-1.54884,02150,9761.200.40
2020-01-075.755.835.745.830.081.39978,16156,7201.570.44
2020-01-065.775.805.725.75-0.05-0.861,051,38960,6071.380.48
2020-01-035.825.845.775.800.000.00810,37947,0341.210.37
2020-01-025.775.885.775.800.061.051,608,74693,7121.920.73
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