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 |

兴发集团 (600141)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.18
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.09 52周最低:8.51

兴发集团(600141) 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(%)
2020-09-1810.4410.6910.3810.650.191.8289,2239,4212.961.20
2020-09-1710.2910.6010.1710.460.131.2693,3059,6994.161.26
2020-09-1610.3810.4210.2510.33-0.04-0.3954,1245,5881.640.73
2020-09-1510.3110.4310.1910.370.030.2986,8958,9882.321.17
2020-09-1410.3910.4410.1910.340.020.1975,3987,7892.421.01
2020-09-1110.2010.3510.1410.320.040.3968,2067,0012.040.92
2020-09-1010.6510.7310.2710.28-0.27-2.56102,53110,7184.361.38
2020-09-0910.8210.9010.4610.55-0.39-3.56106,65211,3584.021.44
2020-09-0811.0511.1610.8410.94-0.08-0.7396,63510,5942.901.30
2020-09-0711.4111.5110.9711.02-0.34-2.99102,01811,4464.751.37
2020-09-0411.2511.4511.2011.36-0.11-0.9678,6338,9042.181.06
2020-09-0311.5711.7411.3511.47-0.04-0.35108,14812,4273.391.46
2020-09-0211.5011.6711.3011.510.141.23153,58417,6483.252.07
2020-09-0111.6011.6511.2511.37-0.24-2.07151,49817,2413.452.04
2020-08-3111.7011.9211.4911.61-0.04-0.34154,94218,0623.692.08
2020-08-2811.7611.8711.3211.65-0.12-1.02172,09319,8844.672.32
2020-08-2711.5612.0311.4111.770.373.25253,47529,9515.443.41
2020-08-2611.8911.8911.4011.40-0.51-4.28178,58320,5814.112.40
2020-08-2511.8212.0511.6211.910.221.88232,05427,4953.683.12
2020-08-2411.8111.8811.5111.69-0.10-0.85208,98024,3743.142.81
2020-08-2111.5511.8611.3711.79-0.06-0.51390,16345,0584.145.47
2020-08-2011.3212.0911.3211.850.827.43692,30581,6216.989.70
2020-08-1911.6011.7011.0311.03-0.63-5.40359,57840,6985.755.04
2020-08-1811.0411.8311.0211.660.504.48511,74558,8267.267.17
2020-08-1710.5211.2010.3911.160.635.98341,37137,0987.694.78
2020-08-1411.1011.1010.4610.53-0.63-5.65362,60438,6415.735.08
2020-08-1310.8111.3910.7711.160.454.20359,50240,0095.795.04
2020-08-1210.6210.8510.3710.710.050.47201,39521,3614.502.82
2020-08-1110.6511.0710.5710.660.070.66264,69728,5684.723.71
2020-08-1010.5510.7410.4210.59-0.01-0.09164,23917,3883.022.30
2020-08-0710.5011.1110.4210.600.121.15298,52032,1106.584.18
2020-08-0610.5210.5610.2510.48-0.08-0.76182,29318,9772.942.55
2020-08-0510.7010.7110.4510.560.010.09123,23912,9872.461.73
2020-08-0410.5810.6910.3710.55-0.04-0.38144,07215,1903.022.02
2020-08-0310.5810.7610.5310.590.131.24191,12320,2852.202.68
2020-07-3110.4510.6510.2610.460.000.00161,50216,8923.732.26
2020-07-3010.6010.7310.4210.46-0.07-0.66150,26115,8842.942.11
2020-07-2910.4010.5610.3510.530.070.67250,76526,3182.013.51
2020-07-2810.0910.4810.0910.460.414.08337,48734,9403.884.73
2020-07-279.8410.149.7310.050.282.87190,52719,0484.202.67
2020-07-249.8810.059.609.77-0.19-1.91168,70816,5354.522.36
2020-07-2310.1010.149.719.96-0.19-1.87182,41218,0774.242.56
2020-07-2210.5010.5010.0810.15-0.17-1.65205,68120,9594.072.88
2020-07-2110.2310.4810.1510.320.141.38314,50132,4163.244.41
2020-07-209.4810.249.4810.180.727.61287,83828,5968.034.03
2020-07-179.559.639.309.46-0.04-0.42160,21515,0923.472.25
2020-07-1610.1810.239.529.60-0.53-5.23225,93122,3397.013.17
2020-07-1510.3210.419.9410.130.000.00203,30520,6514.642.85
2020-07-1410.3610.4110.0210.13-0.28-2.69206,59521,0603.752.89
2020-07-1310.2110.4210.1410.410.323.17215,50522,1872.783.02
2020-07-1010.2210.3710.0710.09-0.27-2.61231,78523,6652.903.25
2020-07-0910.0110.579.9510.360.494.96405,81741,8736.285.69
2020-07-089.799.909.659.870.222.28242,45323,7572.593.40
2020-07-079.869.929.619.65-0.05-0.52299,65029,2373.204.20
2020-07-069.459.739.429.700.404.30323,25631,0013.334.53
2020-07-039.089.449.069.300.252.76272,36325,2384.203.82
2020-07-028.929.078.859.050.111.23149,84013,4472.462.10
2020-07-018.988.998.888.94-0.01-0.11105,1089,3751.231.47
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