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 |

沧州大化 (600230)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.94 52周最低:11.85

沧州大化(600230) 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(%)
2019-09-1212.9813.2312.9313.200.211.6280,74510,5842.311.96
2019-09-1112.9513.1612.8612.990.040.3181,82110,6802.321.99
2019-09-1012.9013.2312.8612.95-0.05-0.3882,68310,7452.852.01
2019-09-0912.9813.0512.7513.000.302.3699,23112,8062.362.41
2019-09-0612.6312.7712.5012.700.060.4782,24710,3942.142.00
2019-09-0512.6912.8412.5412.640.020.16110,45814,0032.382.68
2019-09-0412.2312.6412.1612.620.332.6990,54511,2443.912.20
2019-09-0312.2712.3212.1312.290.050.4150,4416,1621.551.22
2019-09-0211.9312.2811.9112.240.231.9259,8827,2553.081.45
2019-08-3012.3712.4311.8512.01-0.34-2.7568,8418,3494.701.67
2019-08-2912.6012.6012.2712.35-0.23-1.8353,8486,6592.621.31
2019-08-2812.4712.7112.3912.580.141.1366,8598,3982.571.62
2019-08-2712.2712.5412.2612.440.252.0545,5255,6512.301.11
2019-08-2612.0912.2412.0312.19-0.21-1.6938,8094,7131.690.94
2019-08-2312.6212.6912.3812.40-0.16-1.2741,2475,1522.471.00
2019-08-2212.6412.6912.4412.56-0.08-0.6341,7365,2431.981.01
2019-08-2112.6812.9612.6012.64-0.04-0.3250,1176,3872.841.22
2019-08-2012.8012.9312.6012.68-0.10-0.7862,0657,9022.581.51
2019-08-1912.4512.8712.3912.780.403.2375,2469,5223.881.83
2019-08-1612.4012.6212.3112.38-0.02-0.1668,7338,5682.501.67
2019-08-1512.0812.4612.0012.40-0.20-1.5977,8729,5043.651.89
2019-08-1412.8812.8812.5712.600.020.1650,3506,3972.461.22
2019-08-1312.7712.7712.5212.58-0.05-0.4037,5054,7331.980.91
2019-08-1212.5812.6312.3412.630.131.0445,5225,6902.321.11
2019-08-0912.9913.0912.4612.50-0.45-3.4746,7275,9474.861.13
2019-08-0813.0013.2512.8212.950.221.7352,8126,8533.381.28
2019-08-0712.9513.0512.6812.73-0.04-0.3138,7404,9792.900.94
2019-08-0613.1913.1912.2912.77-0.70-5.2082,72710,5466.682.01
2019-08-0513.6413.7613.4413.47-0.23-1.6842,0545,7012.341.02
2019-08-0213.6513.7213.4213.70-0.19-1.3745,1966,1482.161.10
2019-08-0114.1114.1813.8013.89-0.31-2.1851,1667,1462.681.24
2019-07-3114.4614.4614.1514.20-0.14-0.9837,5905,3612.160.91
2019-07-3014.2214.6014.1614.34-0.02-0.1453,9277,7663.061.31
2019-07-2914.1514.3914.0214.360.261.8446,7666,6642.621.14
2019-07-2614.2014.2313.9514.10-0.13-0.9143,9206,1671.971.07
2019-07-2514.2714.5014.1314.23-0.09-0.6349,9217,1302.581.21
2019-07-2414.8014.8014.2814.320.070.4969,91210,1283.651.70
2019-07-2313.8814.4313.6714.250.433.1179,37111,1545.501.93
2019-07-2214.7214.7313.5113.82-0.78-5.3488,01212,3118.362.14
2019-07-1914.7314.8614.5014.60-0.13-0.8879,25111,6262.441.92
2019-07-1815.1015.1014.7214.73-0.73-4.7292,90213,7762.462.26
2019-07-1715.3615.8715.3215.460.271.78149,21923,2453.623.62
2019-07-1614.9715.4614.8615.190.191.2795,09114,4574.002.31
2019-07-1515.1815.1814.5015.00-0.30-1.9698,71314,6614.442.40
2019-07-1215.1615.6215.1615.30-0.17-1.10104,05115,9832.972.53
2019-07-1115.6015.9814.8015.47-0.15-0.96159,41424,5897.553.87
2019-07-1015.6616.1615.3515.62-0.29-1.82174,64727,4355.094.24
2019-07-0915.0016.0914.8915.911.067.14303,06547,0828.087.36
2019-07-0815.2915.2914.5614.85-0.44-2.88192,48028,5294.774.67
2019-07-0514.1015.2914.0515.291.3910.00196,20229,0668.924.76
2019-07-0413.9514.0813.8313.90-0.03-0.2239,3045,4751.790.95
2019-07-0314.1314.1413.8413.93-0.30-2.1166,8859,3382.111.62
2019-07-0214.1314.3014.0314.230.171.2187,78912,4321.922.13
2019-07-0113.9114.2013.8014.060.413.00107,34015,0382.932.61
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