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:1.16
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(%)
2019-11-2130.2030.2029.5829.63-0.85-2.7946,85913,9752.031.55
2019-11-2029.2230.8028.9830.481.284.3873,90922,1186.232.45
2019-11-1928.9729.2728.8529.200.140.4825,8407,5251.450.86
2019-11-1829.2029.3528.7729.06-0.46-1.5629,9788,6991.960.99
2019-11-1528.6530.5028.6529.520.722.5045,29013,4986.421.50
2019-11-1428.7829.0028.5028.80-0.28-0.9626,1847,5391.720.87
2019-11-1329.6429.6428.7029.08-0.56-1.8926,6017,7413.170.88
2019-11-1229.5030.2929.1029.640.210.7131,4159,3224.041.04
2019-11-1130.5930.9929.3729.43-0.85-2.8142,19212,7355.351.40
2019-11-0830.5830.8030.2830.28-0.14-0.4627,9858,5211.710.93
2019-11-0730.2030.5930.0830.42-0.08-0.2622,9996,9791.670.76
2019-11-0630.4231.0030.2630.50-0.10-0.3336,22911,1112.421.20
2019-11-0530.0030.9630.0030.600.652.1746,24114,1263.211.53
2019-11-0429.9330.3029.8029.95-0.14-0.4731,3119,3981.661.04
2019-11-0128.6130.4728.2230.091.555.4362,68018,6277.882.08
2019-10-3128.7529.1328.4028.54-0.01-0.0425,0967,2262.560.96
2019-10-3029.8229.8828.4228.55-1.25-4.1947,02013,5164.901.79
2019-10-2930.3930.4529.8029.80-0.63-2.0722,1026,6672.140.84
2019-10-2830.0830.6429.8230.430.411.3726,8098,1222.731.02
2019-10-2529.8630.0929.3430.020.040.1323,8217,0842.500.91
2019-10-2429.9730.0929.5029.980.140.4721,5106,4191.980.82
2019-10-2330.4630.4629.8029.84-0.46-1.5222,7496,8332.180.87
2019-10-2230.4930.7230.1430.30-0.05-0.1619,3025,8761.910.74
2019-10-2130.6830.7729.8030.35-0.17-0.5623,6667,1503.180.90
2019-10-1832.1032.1029.7130.52-1.39-4.3649,85915,3307.491.90
2019-10-1732.2332.2431.8431.91-0.13-0.4114,2654,5621.250.54
2019-10-1631.9832.4831.9832.040.050.1621,9097,0641.560.84
2019-10-1532.6032.9431.9531.99-0.84-2.5627,6798,9453.021.06
2019-10-1432.3732.9832.3732.830.090.2728,3439,2881.861.08
2019-10-1133.1633.2432.6032.74-0.41-1.2422,3507,3341.930.85
2019-10-1033.0233.4432.8733.15-0.15-0.4525,7428,5251.710.98
2019-10-0932.5833.5032.3133.300.551.6840,20113,3333.631.53
2019-10-0832.1832.7531.6332.750.561.7428,3729,1813.481.08
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