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 |

广晟有色 (600259)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:48.64 52周最低:19.68

广晟有色(600259) 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(%)
2019-09-1934.6135.1334.5034.960.411.1938,75813,5111.821.48
2019-09-1834.9535.1534.5034.55-0.32-0.9244,66215,5471.861.70
2019-09-1735.2935.7934.8034.87-0.40-1.1366,14523,3352.812.52
2019-09-1635.3635.7635.1335.27-0.22-0.6247,00816,5871.781.79
2019-09-1235.9936.0035.4235.49-0.44-1.2254,56519,4251.612.08
2019-09-1136.2236.6635.6235.93-0.28-0.7778,61428,3732.873.00
2019-09-1035.8936.8335.6336.210.280.7887,82131,9083.343.35
2019-09-0935.8136.0035.5235.930.461.3069,43524,8071.352.65
2019-09-0636.1536.3835.3335.47-0.40-1.1280,69728,8152.933.08
2019-09-0535.6236.4635.0235.870.250.70111,31939,9484.044.25
2019-09-0435.2035.9834.8035.620.381.0888,76031,5373.353.39
2019-09-0335.0235.8334.9835.240.270.7760,79721,4562.432.32
2019-09-0234.9035.0834.2034.97-0.09-0.2662,41021,6992.512.38
2019-08-3033.9336.0033.8035.060.752.1995,99333,3376.413.66
2019-08-2934.1934.6734.1934.31-0.02-0.0640,45813,9261.401.54
2019-08-2834.7634.9534.3234.33-0.66-1.8950,55517,4451.801.93
2019-08-2734.5035.0133.9034.99-0.15-0.4373,90625,4943.162.82
2019-08-2636.3436.5035.0535.14-0.10-0.2896,46534,5214.113.68
2019-08-2334.8035.8434.7535.240.431.2489,57331,7403.133.42
2019-08-2234.4435.2834.3934.810.320.9352,65518,3232.582.01
2019-08-2135.0035.1034.4034.49-0.81-2.2953,41218,5201.982.04
2019-08-2034.9035.7834.5135.300.361.0386,27030,2983.633.29
2019-08-1934.0034.9833.6034.940.340.9888,67830,4373.993.38
2019-08-1634.2934.9834.1434.601.253.7597,41633,7072.523.72
2019-08-1533.0833.9433.0633.35-0.39-1.1653,06817,7202.612.02
2019-08-1433.4733.9633.0033.74-0.88-2.5471,25223,9292.772.72
2019-08-1334.1535.2734.1534.620.040.1256,49419,5753.242.16
2019-08-1235.8336.1733.7534.58-1.61-4.45103,74635,7446.693.96
2019-08-0936.5037.1936.0336.19-0.42-1.1576,46228,0483.172.92
2019-08-0837.1237.3936.2036.61-1.07-2.84103,03837,7993.163.93
2019-08-0736.0038.1935.8837.681.985.55139,60251,7226.475.33
2019-08-0636.3037.3535.5635.70-1.30-3.51117,70242,9404.844.49
2019-08-0536.4037.8835.8837.000.461.26130,70348,3885.474.99
2019-08-0235.5036.9034.6636.542.748.11188,25167,2326.637.18
2019-08-0134.3534.3533.7133.80-0.65-1.8941,19413,9941.861.57
2019-07-3134.3234.5533.7034.450.220.6449,51816,9462.481.89
2019-07-3034.0534.4834.0534.23-0.02-0.0627,8039,5451.261.06
2019-07-2934.4234.7134.1934.25-0.34-0.9828,2069,7031.501.08
2019-07-2634.2134.6833.6834.590.180.5255,53719,0452.912.12
2019-07-2534.0334.8534.0034.41-0.01-0.0347,26116,2782.471.80
2019-07-2433.9734.7433.8034.420.401.1855,29119,0192.762.11
2019-07-2333.8234.0232.8034.020.170.5060,36220,2683.602.30
2019-07-2236.9936.9933.8533.85-3.76-10.00144,02449,7728.355.49
2019-07-1937.5938.2937.5937.61-0.47-1.2368,15125,7781.842.60
2019-07-1837.5039.3837.5038.081.203.25129,93549,8395.104.96
2019-07-1736.4837.5536.1936.880.280.7767,80424,9833.722.59
2019-07-1636.6536.9536.2236.60-0.06-0.1651,75318,8991.991.97
2019-07-1535.8536.8735.2836.661.444.0989,96532,7024.513.43
2019-07-1235.9736.0135.1835.22-0.58-1.6248,74217,2802.321.86
2019-07-1136.1436.3935.1835.800.000.0059,72521,4483.382.28
2019-07-1037.3037.4835.6535.80-1.64-4.3889,41332,3664.893.41
2019-07-0937.0537.9836.6637.440.260.7060,52322,6193.552.31
2019-07-0838.9938.9936.5937.18-1.84-4.7296,50736,1046.153.68
2019-07-0539.0039.2038.3339.020.220.5768,92426,7872.242.63
2019-07-0438.6638.8037.1038.800.340.88107,06140,7084.424.08
2019-07-0339.0839.5838.3638.46-0.75-1.9176,13229,6113.112.90
2019-07-0239.0039.6438.8039.210.010.0379,06931,0032.143.02
2019-07-0138.5039.6338.1339.20-1.10-2.73145,07256,2763.725.53
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