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:1.18
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.15 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(%)
2020-02-211.321.341.311.330.010.76713,2619,4492.270.65
2020-02-201.301.331.291.320.032.33780,48510,2203.100.71
2020-02-191.311.311.291.29-0.02-1.53474,4836,1671.530.43
2020-02-181.311.321.301.310.000.00556,7777,2711.530.51
2020-02-171.271.311.271.310.043.15704,0779,1373.150.64
2020-02-141.271.291.261.270.000.00509,7106,5062.360.47
2020-02-131.301.301.271.27-0.03-2.31547,9007,0212.310.50
2020-02-121.291.311.281.300.000.00555,0797,1552.310.51
2020-02-111.271.341.271.300.032.361,063,63113,9345.510.97
2020-02-101.261.281.251.270.000.00632,1398,0162.360.58
2020-02-071.251.281.251.270.043.251,112,28614,0552.441.02
2020-02-061.231.241.211.230.000.00724,1418,8752.440.66
2020-02-051.211.251.201.230.021.65738,3229,0644.130.67
2020-02-041.151.221.151.21-0.01-0.82923,75911,1095.740.84
2020-02-031.221.231.221.22-0.13-9.63755,5399,2200.740.69
2020-01-231.371.381.341.35-0.03-2.17615,0528,3542.900.56
2020-01-221.381.381.361.380.000.00405,5045,5621.450.37
2020-01-211.391.391.371.38-0.01-0.72462,2966,3841.440.42
2020-01-201.401.411.391.39-0.01-0.71589,0888,2181.430.54
2020-01-171.421.421.401.40-0.02-1.41345,6854,8691.410.32
2020-01-161.421.431.411.420.000.00223,8863,1701.410.20
2020-01-151.431.441.411.42-0.01-0.70450,7966,4012.100.41
2020-01-141.441.441.431.43-0.01-0.69285,4164,1000.690.26
2020-01-131.431.441.411.440.010.70363,4465,1782.100.33
2020-01-101.441.451.421.43-0.01-0.69455,0836,5242.080.42
2020-01-091.451.451.441.440.000.00311,0064,4880.690.28
2020-01-081.461.461.431.44-0.03-2.04807,04911,6752.040.74
2020-01-071.441.471.431.470.032.081,036,29115,0972.780.95
2020-01-061.431.451.421.440.000.00663,8599,5372.080.61
2020-01-031.451.451.431.440.000.00620,4068,9291.390.57
2020-01-021.441.461.431.440.010.70688,6529,9522.100.63
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