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 |

三峡新材 (600293)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.75 52周最低:3.6

三峡新材(600293) 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(%)
2019-09-204.084.104.024.05-0.03-0.7460,7882,4671.960.52
2019-09-194.024.083.924.080.082.0090,6103,6354.000.78
2019-09-184.054.083.994.00-0.05-1.2385,6333,4532.220.74
2019-09-174.184.194.034.05-0.16-3.80140,0225,7283.801.20
2019-09-164.184.264.164.210.040.96176,1057,4152.401.52
2019-09-124.194.204.114.170.000.00150,0706,2402.161.29
2019-09-114.084.174.074.170.092.21209,9508,6222.451.81
2019-09-104.074.093.994.080.010.25174,0667,0202.461.50
2019-09-094.044.073.984.070.051.24178,6267,1902.241.54
2019-09-064.154.163.994.02-0.10-2.43195,4367,8904.131.68
2019-09-054.114.204.094.120.000.00120,7145,0062.671.04
2019-09-044.074.134.034.120.061.4866,7612,7372.461.29
2019-09-034.044.094.034.060.000.0048,5631,9711.480.94
2019-09-024.004.093.994.060.061.5057,1972,3182.501.11
2019-08-304.164.193.984.00-0.14-3.3882,4743,3465.071.60
2019-08-294.164.224.134.14-0.03-0.7251,3742,1452.160.99
2019-08-284.164.214.134.17-0.05-1.1859,2552,4701.901.15
2019-08-274.204.274.194.220.051.2066,1302,7881.921.28
2019-08-264.144.224.124.17-0.10-2.3470,0592,9262.341.36
2019-08-234.344.394.244.27-0.12-2.73103,8684,4713.422.01
2019-08-224.284.494.224.390.081.86168,1357,3326.263.25
2019-08-214.404.434.244.31-0.06-1.37211,0529,0954.354.08
2019-08-203.984.373.954.370.4010.08140,8085,95310.582.72
2019-08-193.903.973.893.970.092.3264,7432,5512.061.25
2019-08-163.883.913.833.880.000.0038,5401,4942.060.75
2019-08-153.823.883.663.88-0.04-1.0250,7281,9355.610.98
2019-08-143.994.013.903.92-0.02-0.5148,3761,9082.790.94
2019-08-133.953.953.913.94-0.05-1.2527,5791,0831.000.53
2019-08-123.964.003.863.990.000.0054,2752,1343.511.05
2019-08-094.004.083.963.990.020.5053,2172,1333.021.03
2019-08-084.004.043.963.97-0.02-0.5051,6782,0672.011.00
2019-08-073.974.023.943.990.051.2755,8462,2212.031.08
2019-08-063.994.053.883.94-0.18-4.3798,9413,9124.131.91
2019-08-054.214.294.124.12-0.11-2.6092,7093,8774.021.79
2019-08-024.304.374.174.23-0.28-6.21126,2205,4004.432.44
2019-08-014.434.544.424.510.030.6757,6782,5862.681.12
2019-07-314.574.584.454.48-0.10-2.1875,9143,4152.841.47
2019-07-304.604.654.564.58-0.08-1.7298,7654,5521.931.91
2019-07-294.544.674.424.660.122.64154,1417,0015.512.98
2019-07-264.664.664.534.54-0.15-3.20119,3775,4742.772.31
2019-07-254.684.714.624.69-0.04-0.85147,2686,8621.902.85
2019-07-244.644.784.594.730.061.28232,67710,8754.074.50
2019-07-234.414.824.364.670.286.38276,80212,73710.485.36
2019-07-224.524.614.354.39-0.17-3.73185,7328,2675.703.59
2019-07-194.404.564.364.560.102.24200,1608,9604.483.87
2019-07-184.304.554.244.460.112.53195,2638,5857.133.78
2019-07-174.404.424.324.35-0.09-2.03111,4024,8572.252.16
2019-07-164.414.514.384.44-0.05-1.11141,4376,2682.902.74
2019-07-154.224.554.214.490.194.42305,70513,5017.915.92
2019-07-124.384.424.254.30-0.09-2.05268,15511,5873.875.19
2019-07-113.994.393.994.390.4010.03166,4827,22610.033.22
2019-07-104.004.053.973.99-0.01-0.2532,5081,3032.000.63
2019-07-094.004.043.944.00-0.01-0.2536,8491,4692.490.71
2019-07-084.184.193.994.01-0.18-4.3064,0592,5874.771.24
2019-07-054.174.214.154.190.000.0019,0077941.430.37
2019-07-044.214.224.164.190.020.4831,9191,3351.440.62
2019-07-034.264.264.134.17-0.07-1.6547,2151,9703.070.91
2019-07-024.284.284.214.24-0.02-0.4742,2751,7921.640.82
2019-07-014.194.264.184.260.143.4064,3742,7291.941.25
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