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梦舟 (600255)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:1.8 52周最低:0.84

*ST梦舟(600255) 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(%)
2020-09-221.341.371.321.360.021.49156,9042,1163.730.89
2020-09-211.341.371.331.340.010.75121,4101,6343.010.69
2020-09-181.311.341.301.330.021.53101,9381,3473.050.58
2020-09-171.331.331.301.31-0.01-0.76102,9071,3482.270.58
2020-09-161.341.351.311.32-0.03-2.22134,6061,7902.960.76
2020-09-151.341.361.331.350.000.00132,0841,7792.220.75
2020-09-141.291.361.291.350.053.85184,1042,4595.381.04
2020-09-111.301.311.251.300.000.00213,1222,7434.621.20
2020-09-101.381.391.301.30-0.07-5.11298,4054,0266.571.69
2020-09-091.381.391.371.37-0.02-1.44165,6752,2831.440.94
2020-09-081.391.401.371.390.000.00165,6292,2902.160.94
2020-09-071.411.421.381.39-0.02-1.42186,5892,6022.841.05
2020-09-041.381.421.371.410.021.44221,9813,0813.601.25
2020-09-031.391.411.381.390.000.00164,3372,2902.160.93
2020-09-021.401.411.381.39-0.01-0.71194,3052,7062.141.10
2020-09-011.421.441.391.40-0.03-2.10214,4363,0243.501.21
2020-08-311.401.451.381.430.032.14261,8693,7105.001.48
2020-08-281.401.421.381.400.000.00159,9392,2372.860.90
2020-08-271.381.411.381.400.000.00188,9992,6322.141.07
2020-08-261.411.431.381.40-0.04-2.78383,1445,3383.472.17
2020-08-251.381.451.371.440.064.35430,6836,1835.802.43
2020-08-241.411.431.361.38-0.05-3.50415,5785,7634.902.35
2020-08-211.441.471.421.43-0.04-2.72387,1265,5853.402.19
2020-08-201.431.481.411.470.064.26646,0789,4854.963.65
2020-08-191.411.441.401.410.010.71414,1495,8602.862.34
2020-08-181.541.541.401.40-0.07-4.761,079,46815,5189.526.10
2020-08-171.471.471.471.470.075.0049,7027310.000.28
2020-08-141.361.401.341.400.075.26284,3883,9474.511.61
2020-08-131.261.331.251.330.064.72483,4046,3726.302.73
2020-08-121.221.281.211.270.043.25486,5756,1185.692.75
2020-08-111.201.261.201.230.021.65573,3977,0944.963.24
2020-08-101.211.211.171.21-0.01-0.82399,7994,7733.282.26
2020-08-071.191.241.181.220.043.39580,7997,0685.083.28
2020-08-061.201.231.161.18-0.03-2.48700,5298,3405.793.96
2020-08-031.141.211.141.210.010.83834,6849,6875.834.72
2020-07-311.191.221.181.200.000.00369,5524,4333.332.09
2020-07-301.211.241.181.20-0.02-1.64491,3775,8844.922.78
2020-07-291.231.231.191.22-0.03-2.40440,2645,3343.202.49
2020-07-281.191.251.181.250.065.04669,2578,2365.883.78
2020-07-271.171.201.161.190.021.71367,6224,3723.422.08
2020-07-241.171.201.161.17-0.02-1.68431,6905,0793.362.44
2020-07-231.151.201.141.190.054.39450,3885,2455.262.55
2020-07-221.141.151.141.140.000.00223,2882,5500.881.26
2020-07-211.141.151.131.140.000.00304,9313,4781.751.72
2020-07-201.141.151.121.14-0.01-0.87368,4494,1902.612.08
2020-07-171.121.161.111.150.032.68342,9383,9114.461.94
2020-07-161.161.161.111.12-0.05-4.27679,4397,6924.273.84
2020-07-151.141.171.131.170.065.411,300,44915,0413.607.35
2020-07-141.081.111.081.110.054.72267,3792,9382.831.51
2020-07-131.061.071.051.060.000.00298,2973,1621.891.69
2020-07-101.061.071.061.060.000.00217,3022,3080.941.23
2020-07-091.061.071.051.060.000.00280,5852,9801.891.59
2020-07-081.061.071.051.060.000.00253,3452,6901.891.43
2020-07-071.071.081.061.06-0.02-1.85322,5933,4431.851.82
2020-07-061.071.081.061.080.010.93380,4604,0751.872.15
2020-07-031.071.071.061.070.000.00163,2841,7380.930.92
2020-07-021.061.071.061.070.010.94118,9251,2640.940.67
2020-07-011.061.071.051.060.010.95157,9981,6771.900.89
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