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 |

*ST长投 (600119)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.21
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.36 52周最低:4.05

*ST长投(600119) 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(%)
2020-03-275.635.775.615.630.040.7237,2282,1142.861.21
2020-03-265.585.655.585.59-0.03-0.5319,7891,1101.250.64
2020-03-255.665.685.565.62-0.10-1.7538,2902,1542.101.25
2020-03-245.815.855.555.72-0.01-0.1726,3641,5115.240.86
2020-03-235.755.895.705.73-0.12-2.0523,0231,3343.250.75
2020-03-205.675.935.675.850.203.5445,8102,6664.601.49
2020-03-195.605.685.515.650.050.8922,7151,2713.040.74
2020-03-185.685.805.555.60-0.06-1.0631,7401,7984.421.03
2020-03-175.545.685.375.660.142.5437,9892,0975.621.24
2020-03-165.555.735.505.520.061.1085,2244,8044.212.77
2020-03-135.295.575.295.46-0.11-1.9751,8442,7815.031.69
2020-03-125.755.845.575.57-0.29-4.9577,4284,3464.612.52
2020-03-115.885.965.835.86-0.05-0.8532,6381,9272.201.06
2020-03-105.765.955.625.910.000.0056,6713,2835.581.84
2020-03-096.166.265.915.91-0.31-4.9857,7453,4995.631.88
2020-03-066.246.316.216.22-0.06-0.9634,0742,1351.591.11
2020-03-056.276.336.166.280.060.9648,7463,0462.731.59
2020-03-046.056.256.046.220.111.8052,4873,2333.441.71
2020-03-036.126.186.006.11-0.17-2.7192,8605,6572.873.02
2020-03-026.136.306.086.280.193.1246,7382,8893.611.52
2020-02-286.266.376.086.09-0.19-3.0361,0123,7804.621.98
2020-02-276.116.306.056.280.223.6360,4293,7204.131.97
2020-02-265.946.145.906.060.030.5047,0262,8483.981.53
2020-02-255.886.135.826.030.101.6953,7803,2095.231.75
2020-02-245.855.935.845.93-0.03-0.5040,7132,3951.511.32
2020-02-216.116.145.955.96-0.14-2.3052,3643,1633.111.70
2020-02-206.076.146.026.100.000.0028,3501,7271.970.92
2020-02-196.106.176.066.10-0.02-0.3323,9981,4631.800.78
2020-02-186.156.256.096.12-0.03-0.4937,8282,3242.601.23
2020-02-175.926.165.926.150.254.2445,4162,7524.071.48
2020-02-145.925.925.805.900.000.0038,8972,2792.031.27
2020-02-135.906.005.855.90-0.05-0.8430,0221,7742.520.98
2020-02-125.826.015.775.950.101.7132,7241,9434.101.06
2020-02-115.965.985.785.85-0.03-0.5133,0481,9343.401.08
2020-02-105.645.905.615.880.223.8930,0621,7495.120.98
2020-02-075.515.665.455.660.132.3536,0951,9903.801.17
2020-02-065.435.545.415.530.081.4729,6861,6312.390.97
2020-02-055.395.575.395.450.081.4946,3452,5453.351.51
2020-02-045.375.375.375.37-0.28-4.967,5194040.000.24
2020-02-035.655.655.655.65-0.30-5.046,2333520.000.20
2020-01-236.136.195.805.95-0.15-2.4654,3673,2466.391.77
2020-01-225.936.215.926.100.152.5232,9591,9984.871.07
2020-01-216.106.145.915.95-0.17-2.7860,8243,6373.761.98
2020-01-206.156.366.106.12-0.06-0.9747,4002,9464.211.54
2020-01-176.266.406.126.18-0.03-0.4864,8024,0484.512.11
2020-01-165.936.215.916.210.305.0886,2275,3135.082.81
2020-01-155.765.995.745.910.152.6041,6382,4464.341.35
2020-01-145.805.835.735.76-0.02-0.3519,2241,1091.730.63
2020-01-135.585.845.585.780.132.3030,6141,7544.601.00
2020-01-105.815.815.625.65-0.12-2.0839,7622,2553.291.29
2020-01-095.795.855.735.770.030.5228,3731,6402.090.92
2020-01-085.885.885.715.74-0.15-2.5546,3882,6852.891.51
2020-01-075.785.935.785.890.111.9043,2812,5412.601.41
2020-01-065.665.905.585.780.162.8580,0904,6615.692.61
2020-01-035.485.635.455.620.142.5537,6312,0813.281.22
2020-01-025.465.525.435.480.040.7419,6041,0721.650.64
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