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 |

山东钢铁 (600022)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:1.63 52周最低:1.15

山东钢铁(600022) 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(%)
2020-09-231.381.391.371.380.000.00473,0016,5231.450.43
2020-09-221.401.411.381.38-0.03-2.13925,71012,9072.130.85
2020-09-211.431.441.411.41-0.01-0.70803,49611,4122.110.73
2020-09-181.421.441.401.420.000.001,074,81215,2382.820.98
2020-09-171.431.441.411.42-0.02-1.39962,47513,7122.080.88
2020-09-161.431.461.411.440.010.701,305,60418,7633.501.19
2020-09-151.441.451.421.43-0.03-2.051,220,96317,4532.051.12
2020-09-141.451.481.421.460.010.691,863,46726,9724.141.70
2020-09-111.451.491.411.45-0.03-2.032,061,75929,8965.411.88
2020-09-101.601.631.461.48-0.10-6.334,173,13763,91010.763.81
2020-09-091.421.581.411.580.149.725,710,86687,27211.815.22
2020-09-081.371.451.361.440.075.112,029,73028,6706.571.85
2020-09-071.371.391.361.370.000.00566,4387,7892.190.52
2020-09-041.371.371.361.37-0.01-0.72397,4605,4220.720.36
2020-09-031.371.401.361.380.000.00682,9639,4342.900.62
2020-09-021.381.391.361.38-0.01-0.72590,3948,0942.160.54
2020-09-011.391.391.371.390.010.72379,5445,2401.450.35
2020-08-311.391.411.381.38-0.02-1.43547,3397,6362.140.50
2020-08-281.371.401.371.400.021.45633,8568,7702.170.58
2020-08-271.371.381.361.380.010.73360,8894,9441.460.33
2020-08-261.391.391.361.37-0.02-1.44549,8977,5402.160.50
2020-08-251.401.401.381.39-0.01-0.71418,4405,8121.430.38
2020-08-241.401.411.391.400.000.00501,8147,0241.430.46
2020-08-211.411.411.391.40-0.01-0.71555,1377,7731.420.51
2020-08-201.411.421.391.410.000.00817,04211,4932.130.75
2020-08-191.411.421.391.410.000.00768,45710,7992.130.70
2020-08-181.411.421.401.410.000.00635,9948,9731.420.58
2020-08-171.411.431.391.410.000.00937,06113,2132.840.86
2020-08-141.401.411.381.41-0.01-0.701,045,54014,5932.110.96
2020-08-131.371.431.361.420.053.651,734,96224,3115.111.58
2020-08-121.371.371.341.370.000.00584,5697,9172.190.53
2020-08-111.381.391.361.37-0.01-0.72605,6958,3332.170.55
2020-08-101.371.391.361.380.000.00574,3227,9042.170.52
2020-08-071.381.391.361.38-0.01-0.72577,3527,9272.160.53
2020-08-061.381.391.371.390.010.72493,8306,8081.450.45
2020-08-051.381.391.361.380.000.00599,6908,2442.170.55
2020-08-041.381.391.371.38-0.01-0.72634,6958,7471.440.58
2020-08-031.371.391.371.390.021.46732,58410,1021.460.67
2020-07-311.361.391.361.370.000.00447,6526,1452.190.41
2020-07-301.381.381.361.37-0.01-0.72424,8185,8191.450.39
2020-07-291.351.381.351.380.021.47456,9756,2442.210.42
2020-07-281.361.381.351.360.010.74356,4774,8642.220.33
2020-07-271.351.371.341.350.000.00425,9145,7672.220.39
2020-07-241.391.391.341.35-0.04-2.88722,5309,8533.600.66
2020-07-231.391.401.371.39-0.02-1.42680,2809,4282.130.62
2020-07-221.411.441.401.410.000.00683,8749,6832.840.62
2020-07-211.431.441.401.41-0.02-1.40570,3298,0512.800.52
2020-07-201.371.431.371.430.064.38999,94414,0294.380.91
2020-07-171.381.401.361.37-0.01-0.72732,06410,0722.900.67
2020-07-161.411.431.381.38-0.03-2.131,019,24414,3283.550.93
2020-07-151.451.471.411.41-0.05-3.421,070,02215,3044.110.98
2020-07-141.461.491.421.460.010.691,419,60220,7154.831.30
2020-07-131.411.461.401.450.042.841,421,01020,4694.261.30
2020-07-101.451.451.401.41-0.05-3.421,160,41516,5933.421.06
2020-07-091.431.491.411.460.032.101,935,39027,8755.591.77
2020-07-081.381.441.371.430.042.881,823,52725,8665.041.67
2020-07-071.441.461.381.39-0.03-2.111,916,18427,1575.631.75
2020-07-061.361.431.361.420.075.192,023,51228,2865.191.85
2020-07-031.331.371.321.350.021.50975,76313,1733.760.89
2020-07-021.301.331.291.330.032.31651,6258,5713.080.60
2020-07-011.291.301.281.300.010.78440,9555,6871.550.40
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