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山水 (600234)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.26
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.75 52周最低:7.63

ST山水(600234) 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(%)
2020-09-259.039.178.989.070.060.672,3032082.110.11
2020-09-249.279.389.019.01-0.40-4.253,3253063.930.16
2020-09-239.299.609.199.41-0.06-0.633,7473504.330.19
2020-09-229.219.688.969.470.252.7127,9922,6657.811.38
2020-09-219.299.349.159.220.020.223,3033052.070.16
2020-09-189.109.349.029.200.010.115,6735213.480.28
2020-09-179.239.289.179.19-0.04-0.435,3714941.190.27
2020-09-169.299.389.209.23-0.02-0.224,7594391.950.24
2020-09-159.229.319.219.25-0.05-0.543,1752931.080.16
2020-09-149.209.459.209.300.090.984,3494032.710.21
2020-09-119.159.299.119.210.060.665,7735321.970.29
2020-09-109.119.339.119.15-0.06-0.655,7165262.390.28
2020-09-099.459.499.129.21-0.29-3.0510,1679413.890.50
2020-09-089.349.819.349.500.161.7112,2981,1885.030.61
2020-09-079.069.359.069.340.141.529,9509243.150.49
2020-09-048.999.358.959.200.010.115,1854764.350.26
2020-09-039.079.248.969.190.080.8813,7211,2533.070.68
2020-09-028.779.218.729.110.303.4113,3511,2135.560.66
2020-09-018.898.968.678.81-0.11-1.2313,3711,1713.250.66
2020-08-318.829.068.618.920.070.7910,6459335.080.53
2020-08-289.109.148.798.85-0.25-2.759,2198243.850.46
2020-08-279.119.199.039.100.010.118,7807981.760.43
2020-08-269.259.338.999.09-0.16-1.735,0634633.680.25
2020-08-259.469.489.259.25-0.21-2.225,3234972.430.26
2020-08-249.469.709.429.46-0.23-2.376,0005712.890.30
2020-08-219.409.799.209.690.090.9415,6931,4886.150.78
2020-08-209.859.929.609.60-0.50-4.9513,3911,2983.170.66
2020-08-1910.0810.3410.0710.10-0.50-4.7229,5452,9842.551.46
2020-08-1810.7810.7810.6010.60-0.56-5.023,8974161.610.19
2020-08-1711.6811.6811.1611.16-0.59-5.0212,9921,4644.430.64
2020-08-1411.7511.7511.7011.750.565.0020,8972,4550.451.03
2020-08-1311.1911.1911.1911.190.534.97111120.000.01
2020-08-1210.6610.6610.6610.660.515.02193210.000.01
2020-08-0710.2510.259.9010.15-0.10-0.987,8167873.410.39
2020-08-0610.2210.3410.1710.250.030.299,3399551.660.46
2020-08-059.9910.319.9910.220.151.497,3317493.180.36
2020-08-049.9810.099.9810.07-0.02-0.205,4725491.090.27
2020-08-039.9010.099.8910.090.191.923,7393732.020.18
2020-07-319.9710.049.839.90-0.09-0.902,5092482.100.12
2020-07-309.9610.129.909.99-0.05-0.504,4084392.190.22
2020-07-299.9810.139.9810.04-0.03-0.304,2504281.490.21
2020-07-289.9510.139.8810.070.040.404,7894792.490.24
2020-07-279.8010.089.8010.030.131.313,5723562.830.18
2020-07-2410.0610.339.869.90-0.12-1.2010,5861,0714.690.52
2020-07-239.8510.159.8510.020.020.208,2348273.000.41
2020-07-229.8010.049.8010.000.080.813,4293422.420.17
2020-07-2110.0110.149.689.92-0.11-1.106,5506454.590.32
2020-07-2010.0210.389.9310.030.141.426,8976994.550.34
2020-07-179.6210.109.629.890.272.8119,7601,9674.990.98
2020-07-169.779.879.509.62-0.16-1.6411,9321,1493.780.59
2020-07-159.859.899.639.78-0.14-1.413,7103622.620.18
2020-07-149.9310.069.769.92-0.01-0.105,4175363.020.27
2020-07-139.929.999.829.930.010.106,8196751.710.34
2020-07-1010.0210.029.779.920.383.9818,1361,8102.620.90
2020-07-099.129.549.049.540.454.9511,2091,0545.500.55
2020-07-089.089.109.009.090.070.785,7555221.110.28
2020-07-078.909.148.849.020.111.238,9047953.370.44
2020-07-068.948.978.738.910.030.349,3098232.700.46
2020-07-039.079.078.828.88-0.03-0.344,0813632.810.20
2020-07-028.878.968.728.910.060.683,4303052.710.17
2020-07-018.988.988.648.85-0.13-1.453,4943093.790.17
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