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 |

永鼎股份 (600105)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.93
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.66 52周最低:3.37

永鼎股份(600105) 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(%)
2020-09-255.966.005.925.970.010.17184,99011,0221.341.49
2020-09-246.036.035.905.96-0.05-0.83116,9136,9382.160.94
2020-09-235.976.035.916.010.040.67182,19310,9122.011.47
2020-09-225.976.015.895.970.000.00170,44810,1342.011.38
2020-09-215.976.025.915.970.040.67162,9519,7171.861.32
2020-09-185.956.085.865.930.030.51367,07521,9693.732.96
2020-09-176.046.045.875.90-0.11-1.83371,87022,1702.833.00
2020-09-166.106.145.996.01-0.10-1.64116,1807,0112.460.94
2020-09-156.156.226.026.11-0.06-0.97280,65617,1353.242.27
2020-09-146.196.286.086.17-0.02-0.32345,20621,3743.232.79
2020-09-116.356.356.086.19-0.17-2.67391,30124,1694.253.16
2020-09-106.396.666.306.360.020.32831,18553,5645.686.71
2020-09-096.106.476.056.340.223.59752,72747,3516.866.08
2020-09-085.836.175.806.120.335.70409,76024,6346.393.31
2020-09-075.955.995.715.79-0.14-2.36225,05013,1254.721.82
2020-09-046.006.035.815.93-0.15-2.47309,12618,3163.622.50
2020-09-036.156.156.016.08-0.04-0.65109,4646,6402.290.88
2020-09-026.066.285.996.120.060.99254,95315,6284.792.06
2020-09-016.136.165.996.06-0.09-1.46188,24511,3952.761.52
2020-08-316.196.456.036.150.010.16310,75719,2796.842.51
2020-08-286.026.235.916.140.040.66413,92325,2135.253.34
2020-08-276.076.126.006.100.010.16250,05415,1841.972.02
2020-08-266.246.276.046.09-0.17-2.72292,22017,9113.672.36
2020-08-256.326.456.216.26-0.12-1.88410,94325,8973.763.32
2020-08-246.386.516.156.380.030.47621,21239,2405.675.02
2020-08-216.066.456.056.350.193.08752,40247,1406.496.08
2020-08-206.306.356.006.16-0.17-2.69570,22135,1245.534.60
2020-08-196.416.526.306.33-0.10-1.56646,75841,4493.425.22
2020-08-186.086.476.026.430.416.81754,79147,0297.486.10
2020-08-175.686.055.646.020.335.80815,23047,8877.216.58
2020-08-145.655.715.605.690.061.07310,77717,6181.952.51
2020-08-135.555.665.505.630.101.81401,29022,4632.893.24
2020-08-125.525.545.405.53-0.04-0.72235,85212,8892.511.90
2020-08-115.595.755.465.57-0.02-0.36409,41222,8585.193.31
2020-08-105.725.795.525.59-0.09-1.58430,42724,2414.753.48
2020-08-075.635.695.585.680.010.18270,14015,2191.942.18
2020-08-065.575.705.525.670.101.80385,68521,6543.233.11
2020-08-055.525.795.455.570.040.72517,42829,0116.154.18
2020-08-045.665.665.515.53-0.12-2.12370,62620,6422.652.99
2020-08-035.775.825.555.65-0.15-2.59801,91145,6734.666.48
2020-07-315.805.935.635.80-0.02-0.34551,67031,7715.154.45
2020-07-305.755.855.655.820.091.57894,98651,5853.497.23
2020-07-295.435.805.425.730.213.801,077,07660,9636.888.70
2020-07-285.185.585.155.520.336.361,074,14157,8128.298.67
2020-07-275.145.214.955.190.101.96473,03124,2985.113.82
2020-07-245.085.245.045.09-0.02-0.39503,46525,8303.914.07
2020-07-235.005.184.895.110.040.79405,43820,4185.723.27
2020-07-225.065.124.985.070.010.20382,58419,3262.773.09
2020-07-215.065.155.005.060.040.80240,85512,1882.991.94
2020-07-204.845.024.835.020.214.37432,86121,4413.953.50
2020-07-174.794.904.714.810.010.21285,34813,7243.962.30
2020-07-165.155.244.734.80-0.40-7.69447,40722,4789.813.61
2020-07-155.115.225.005.200.081.56571,25129,2534.304.61
2020-07-145.035.155.005.120.081.59475,41124,1622.983.84
2020-07-134.955.094.915.040.091.82392,05719,5983.643.17
2020-07-104.955.074.855.010.020.40434,64321,6974.413.51
2020-07-095.105.104.914.990.040.81450,72722,4443.843.64
2020-07-085.025.094.884.95-0.11-2.17636,12031,5684.155.14
2020-07-075.135.294.985.06-0.02-0.39801,79441,0826.106.47
2020-07-064.825.114.735.080.326.72711,84835,1847.985.75
2020-07-034.574.764.534.760.214.62455,81221,2235.053.68
2020-07-024.254.594.214.550.348.08526,17323,3549.034.25
2020-07-014.244.244.164.21-0.01-0.2489,8173,7781.900.73
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