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 |

浙江富润 (600070)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.86 52周最低:5.46

浙江富润(600070) 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(%)
2019-09-208.629.038.608.950.333.83133,80811,8424.993.03
2019-09-198.608.628.468.620.091.0656,1704,8061.881.27
2019-09-188.478.598.448.530.101.1949,8424,2531.781.13
2019-09-178.648.688.388.43-0.22-2.5482,0236,9643.471.86
2019-09-168.618.728.578.650.070.8294,6048,1821.752.14
2019-09-128.718.718.498.58-0.04-0.4667,1115,7492.551.52
2019-09-118.598.778.508.620.030.35115,4009,9593.142.61
2019-09-108.498.728.398.590.182.14148,76812,7853.923.37
2019-09-098.218.438.178.410.232.8181,3986,7873.181.84
2019-09-068.078.288.078.180.121.4970,4925,7662.611.60
2019-09-058.178.238.058.06-0.05-0.6284,7536,9062.221.92
2019-09-048.118.157.988.110.010.1257,8764,6742.101.31
2019-09-038.118.148.028.10-0.05-0.6154,1624,3791.471.23
2019-09-027.918.267.858.150.222.7797,3857,8665.172.21
2019-08-307.888.177.877.930.111.41120,6149,6683.842.73
2019-08-297.617.827.497.820.222.8985,4816,5554.341.94
2019-08-287.687.877.577.600.010.13111,6708,5993.952.53
2019-08-277.387.597.327.590.263.5553,3353,9913.681.21
2019-08-267.187.377.137.33-0.04-0.5434,5612,5123.260.78
2019-08-237.457.457.347.37-0.06-0.8135,6912,6371.480.81
2019-08-227.397.477.337.430.050.6835,5752,6291.900.81
2019-08-217.417.457.357.38-0.01-0.1436,0912,6671.350.82
2019-08-207.407.607.367.39-0.02-0.2769,3855,1683.241.57
2019-08-197.337.477.317.410.192.6391,0026,7242.222.06
2019-08-167.007.237.007.220.152.1276,8425,4783.251.74
2019-08-157.007.106.837.07-0.15-2.0853,5103,7333.741.21
2019-08-147.307.327.097.220.020.2831,4772,2833.190.71
2019-08-137.387.387.137.20-0.18-2.4441,0422,9643.390.93
2019-08-127.427.487.307.380.040.5539,5262,9192.450.90
2019-08-097.557.607.317.34-0.21-2.7828,7502,1453.840.65
2019-08-087.517.607.487.550.040.5316,5841,2521.600.38
2019-08-077.657.727.457.51-0.13-1.7037,0802,8013.530.84
2019-08-067.827.837.467.64-0.25-3.1743,4053,3194.690.98
2019-08-057.868.087.837.89-0.04-0.5028,1502,2433.150.64
2019-08-028.018.017.807.93-0.19-2.3436,5872,8922.590.83
2019-08-018.108.178.088.120.030.3721,1221,7151.110.48
2019-07-318.188.218.078.09-0.09-1.1027,2572,2131.710.62
2019-07-308.238.268.178.180.000.0024,5552,0171.100.56
2019-07-298.278.278.148.18-0.03-0.3725,9942,1271.580.59
2019-07-268.058.228.058.210.131.6141,7613,4062.100.95
2019-07-257.978.177.968.080.111.3840,8463,3052.630.93
2019-07-247.918.027.887.970.121.5332,2612,5731.780.73
2019-07-237.827.887.767.850.091.1618,5541,4541.550.42
2019-07-227.958.037.757.76-0.22-2.7635,9262,8163.510.81
2019-07-198.068.127.987.98-0.05-0.6229,9632,4091.740.68
2019-07-188.168.168.028.03-0.16-1.9532,2342,5981.710.73
2019-07-178.208.248.158.19-0.03-0.3732,8442,6911.090.74
2019-07-168.288.288.168.22-0.06-0.7229,4882,4161.450.67
2019-07-158.188.308.088.280.212.6047,6963,9172.731.08
2019-07-128.108.118.028.07-0.01-0.1220,4671,6481.110.46
2019-07-118.148.198.058.08-0.04-0.4922,7401,8461.720.52
2019-07-108.138.158.058.12-0.01-0.1218,1941,4721.230.41
2019-07-098.078.158.058.130.030.3717,9971,4591.230.41
2019-07-088.158.228.008.10-0.13-1.5833,7212,7332.670.76
2019-07-058.338.358.188.23-0.07-0.8433,3102,7472.050.75
2019-07-048.508.508.228.30-0.11-1.3139,5913,3013.330.90
2019-07-038.238.468.238.410.121.4555,6454,6612.771.26
2019-07-028.308.358.248.29-0.02-0.2441,1693,4191.320.93
2019-07-018.118.328.118.310.192.3455,4404,5922.591.26
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