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 |

五矿发展 (600058)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.4 52周最低:6.12

五矿发展(600058) 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(%)
2020-03-276.966.966.896.910.030.4420,3041,4061.020.19
2020-03-266.856.996.836.88-0.03-0.4328,0771,9482.320.26
2020-03-256.926.946.856.910.121.7730,7112,1201.330.29
2020-03-246.706.846.666.790.162.4137,4212,5312.710.35
2020-03-236.656.756.556.63-0.10-1.4928,7671,9162.970.27
2020-03-206.666.766.606.730.071.0525,1261,6812.400.23
2020-03-196.596.726.446.660.030.4536,7142,4234.220.34
2020-03-186.716.796.566.63-0.06-0.9042,4202,8533.440.40
2020-03-176.606.856.506.690.020.3037,0982,4735.250.35
2020-03-167.087.106.646.67-0.31-4.4463,9924,3866.590.60
2020-03-136.797.026.786.98-0.14-1.9757,4343,9623.370.54
2020-03-127.247.307.077.12-0.16-2.2043,6253,1153.160.41
2020-03-117.447.457.207.28-0.16-2.1570,8815,2083.360.66
2020-03-107.007.486.887.440.385.3897,3447,0748.500.91
2020-03-097.337.337.037.06-0.28-3.8154,9803,9214.090.51
2020-03-067.247.407.217.340.020.2751,7853,7932.600.48
2020-03-057.197.357.197.320.152.0962,7214,5712.230.59
2020-03-047.087.187.057.170.091.2740,8172,9071.840.38
2020-03-037.147.257.037.08-0.03-0.4247,7673,4133.090.45
2020-03-026.837.146.837.110.304.4147,2563,3384.550.44
2020-02-287.157.156.786.81-0.36-5.0259,3554,1225.160.55
2020-02-277.187.307.157.17-0.02-0.2850,4213,6522.090.47
2020-02-267.147.276.997.190.050.7077,6195,5623.920.72
2020-02-257.157.166.907.14-0.09-1.2453,1253,7543.600.50
2020-02-247.227.297.107.23-0.06-0.8244,9843,2392.610.42
2020-02-217.227.347.207.290.060.8347,1383,4261.940.44
2020-02-207.097.247.047.230.141.9738,7082,7692.820.36
2020-02-197.157.207.087.09-0.11-1.5340,7742,9071.670.38
2020-02-187.187.247.117.200.101.4146,2233,3161.830.43
2020-02-176.857.116.827.100.273.9557,3844,0314.250.54
2020-02-146.816.926.756.830.020.2929,5232,0162.500.28
2020-02-136.867.076.806.81-0.07-1.0247,9953,3123.920.45
2020-02-126.806.886.776.880.081.1839,1582,6811.620.37
2020-02-116.816.876.756.80-0.01-0.1535,5062,4211.760.33
2020-02-106.696.846.646.810.142.1041,1132,7773.000.38
2020-02-076.676.746.606.67-0.02-0.3033,8272,2532.090.32
2020-02-066.676.716.556.690.081.2139,2492,6042.420.37
2020-02-056.506.736.476.610.111.6944,8322,9714.000.42
2020-02-046.126.606.126.50-0.30-4.4180,6375,1757.060.75
2020-02-036.806.806.806.80-0.76-10.0511,3467720.000.11
2020-01-237.737.827.457.56-0.25-3.2040,2513,0704.740.38
2020-01-227.887.907.657.81-0.03-0.3831,5102,4523.190.29
2020-01-217.998.017.837.84-0.15-1.8830,4062,4052.250.28
2020-01-208.048.047.937.990.020.2525,1292,0001.380.23
2020-01-178.028.067.897.970.020.2522,9811,8372.140.21
2020-01-167.988.057.937.950.000.0024,0231,9171.510.22
2020-01-158.068.097.927.95-0.14-1.7329,3812,3412.100.27
2020-01-148.048.188.028.090.030.3736,0312,9241.990.34
2020-01-138.058.067.928.060.030.3732,7982,6231.740.31
2020-01-107.978.107.958.030.091.1347,9453,8531.890.45
2020-01-097.907.987.897.940.060.7625,3592,0141.140.24
2020-01-088.028.077.857.88-0.19-2.3542,7823,4012.730.40
2020-01-078.028.087.998.070.030.3738,7783,1181.120.36
2020-01-067.998.087.918.040.030.3745,1063,6172.120.42
2020-01-038.028.087.988.01-0.02-0.2533,3812,6761.250.31
2020-01-028.018.087.978.030.010.1254,8164,3941.370.51
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