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 |

澄星股份 (600078)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.31 52周最低:3.81

澄星股份(600078) 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(%)
2020-11-304.454.564.434.460.010.2260,8142,7362.920.92
2020-11-274.494.554.364.45-0.05-1.1172,0263,2024.221.09
2020-11-264.514.574.454.50-0.02-0.4470,4223,1752.651.06
2020-11-254.604.704.514.52-0.10-2.16107,2984,9394.111.62
2020-11-244.604.644.534.62-0.02-0.43114,0485,2262.371.72
2020-11-234.534.734.494.640.102.20195,1529,0405.292.95
2020-11-204.534.544.374.54-0.03-0.66132,4945,9123.722.00
2020-11-194.624.704.534.57-0.09-1.93118,1935,4293.651.78
2020-11-184.544.744.524.660.102.19167,4357,7644.822.53
2020-11-174.644.674.524.56-0.07-1.51123,0595,6423.241.86
2020-11-164.474.674.424.630.163.58198,4759,1065.593.00
2020-11-134.434.574.414.47-0.04-0.89137,0206,1623.552.07
2020-11-124.314.634.284.510.194.40112,5724,9928.101.70
2020-11-114.274.414.254.320.040.9357,9322,5093.740.87
2020-11-104.294.364.254.28-0.02-0.4734,3371,4772.560.52
2020-11-094.224.324.224.300.092.1447,2632,0242.380.71
2020-11-064.264.274.194.21-0.05-1.1733,9791,4301.880.51
2020-11-054.224.274.194.260.061.4337,3451,5811.900.56
2020-11-044.244.254.154.20-0.03-0.7127,3951,1492.360.41
2020-11-034.184.254.144.230.081.9328,9601,2222.650.44
2020-11-024.234.254.094.15-0.08-1.8955,6482,3113.780.84
2020-10-304.364.374.214.23-0.13-2.9838,0291,6303.670.57
2020-10-294.334.434.294.360.000.0036,8521,6103.210.56
2020-10-284.334.384.294.360.010.2331,0711,3482.070.47
2020-10-274.324.434.304.35-0.06-1.3644,4141,9282.950.67
2020-10-264.434.444.384.41-0.02-0.4523,3711,0291.350.35
2020-10-234.484.534.424.43-0.05-1.1233,2231,4832.460.50
2020-10-224.504.524.424.48-0.04-0.8936,7471,6412.210.55
2020-10-214.574.574.494.52-0.04-0.8832,7841,4801.750.49
2020-10-204.504.574.464.560.030.6635,8401,6222.430.54
2020-10-194.554.604.514.53-0.01-0.2251,1902,3321.980.77
2020-10-164.504.544.484.540.061.3449,2342,2211.340.74
2020-10-154.504.524.444.48-0.02-0.4443,1791,9361.780.65
2020-10-144.574.574.494.50-0.07-1.5343,1021,9491.750.65
2020-10-134.604.614.554.57-0.06-1.3057,4642,6301.300.87
2020-10-124.554.644.544.630.051.0998,9844,5462.181.49
2020-10-094.354.724.354.580.266.0286,7943,9248.561.31
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