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昌鱼 (600275)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.6 52周最低:1.91

ST昌鱼(600275) 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(%)
2019-12-122.142.152.112.13-0.02-0.9322,2954751.860.44
2019-12-112.182.182.132.15-0.02-0.9225,4835472.300.50
2019-12-102.182.202.162.17-0.01-0.4627,5165981.830.54
2019-12-092.222.252.182.18-0.05-2.2429,0456423.140.57
2019-12-062.222.252.212.230.000.0026,5875941.790.52
2019-12-052.232.252.172.230.000.0044,4469853.590.87
2019-12-042.212.272.202.230.010.4542,9969653.150.85
2019-12-032.162.252.152.220.052.3042,4399374.610.83
2019-12-022.202.202.152.17-0.01-0.4622,2124822.290.44
2019-11-292.142.192.142.180.031.4037,2218042.330.73
2019-11-282.132.182.122.150.020.9443,6919402.820.86
2019-11-272.202.232.122.13-0.08-3.6251,3511,1164.981.01
2019-11-262.142.232.122.210.083.7655,9191,2185.161.10
2019-11-252.082.162.082.130.041.9142,3188993.830.83
2019-11-222.072.102.062.090.010.4836,4757591.920.72
2019-11-212.032.112.022.080.041.9641,6958634.410.82
2019-11-202.042.082.022.040.000.0023,0644732.940.45
2019-11-191.992.041.972.040.052.5125,7065203.520.51
2019-11-182.012.021.991.99-0.03-1.4924,1564831.490.47
2019-11-152.032.041.992.02-0.01-0.4931,8626392.460.63
2019-11-142.032.082.022.03-0.01-0.4929,6236052.940.58
2019-11-131.952.061.942.040.084.0867,1021,3596.121.32
2019-11-121.951.981.931.960.000.0031,5066162.550.62
2019-11-112.002.001.961.96-0.04-2.0023,3354632.000.46
2019-11-082.002.041.992.00-0.01-0.5019,6353952.490.39
2019-11-072.002.021.992.010.021.0118,8873791.510.37
2019-11-062.032.031.971.99-0.03-1.4926,8715372.970.53
2019-11-052.022.031.982.02-0.01-0.4929,3585892.460.58
2019-11-042.012.031.972.030.010.5027,9155602.970.55
2019-11-012.002.031.912.020.021.0059,6181,1776.001.17
2019-10-312.082.122.002.00-0.11-5.2199,7182,0245.691.96
2019-10-302.192.212.112.11-0.11-4.96100,4022,1484.501.97
2019-10-292.262.272.222.22-0.04-1.7734,2937682.210.67
2019-10-282.262.272.232.260.000.0044,8071,0101.770.88
2019-10-252.212.272.212.260.031.3543,6309802.690.86
2019-10-242.232.272.232.23-0.03-1.3324,1675431.770.47
2019-10-232.232.322.222.260.041.8043,4539834.500.85
2019-10-222.222.242.192.220.010.4526,6065902.260.52
2019-10-212.242.252.202.210.010.4532,7357272.270.64
2019-10-182.182.232.182.200.010.4639,1398622.280.77
2019-10-172.232.242.192.19-0.05-2.2338,9028632.230.76
2019-10-162.282.312.222.24-0.04-1.7542,4229643.950.83
2019-10-152.272.302.252.280.010.4434,7157912.200.68
2019-10-142.272.312.262.270.000.0048,0591,0942.200.94
2019-10-112.272.272.252.270.010.4423,4075300.890.46
2019-10-102.242.282.232.260.020.8927,3626162.230.54
2019-10-092.222.262.192.240.010.4522,5845043.140.44
2019-10-082.282.292.232.23-0.03-1.3330,4626852.650.60
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