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 |

标准股份 (600302)


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:5.65 52周最低:3.51

标准股份(600302) 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(%)
2020-09-294.354.404.294.30-0.02-0.4621,7869462.550.63
2020-09-284.434.464.294.32-0.11-2.4822,9881,0033.840.66
2020-09-254.424.464.394.430.000.0024,2331,0701.580.70
2020-09-244.564.564.394.43-0.13-2.8535,4931,5793.731.03
2020-09-234.564.724.544.56-0.01-0.2238,0571,7533.941.10
2020-09-224.694.704.544.57-0.14-2.9740,0611,8433.401.16
2020-09-214.734.814.684.71-0.06-1.2636,3651,7232.731.05
2020-09-184.794.844.724.77-0.03-0.6342,6292,0322.501.23
2020-09-174.714.834.674.800.081.6948,7112,3193.391.41
2020-09-164.844.844.684.72-0.09-1.8736,9061,7483.331.07
2020-09-154.834.884.724.810.051.0572,5573,4823.362.10
2020-09-144.594.804.514.760.235.0878,5073,6806.402.27
2020-09-114.424.584.324.530.163.6649,9272,2165.951.44
2020-09-104.804.804.364.37-0.34-7.2298,7914,4839.342.86
2020-09-094.774.944.714.71-0.15-3.0986,9074,1964.732.51
2020-09-084.704.874.664.860.173.6258,7552,7984.481.70
2020-09-074.674.804.634.690.010.2167,7613,2143.631.96
2020-09-044.704.884.584.68-0.05-1.06108,3915,1216.343.13
2020-09-034.654.774.624.730.061.2860,5642,8533.211.75
2020-09-024.664.724.584.670.000.0039,7061,8473.001.15
2020-09-014.554.674.554.670.122.6440,8471,8872.641.18
2020-08-314.584.654.544.550.000.0039,4701,8142.421.14
2020-08-284.534.594.474.550.000.0041,9891,8982.641.21
2020-08-274.394.584.364.550.163.6449,4402,2165.011.43
2020-08-264.484.514.364.39-0.10-2.2333,5731,4873.340.97
2020-08-254.524.524.454.49-0.01-0.2232,7741,4701.560.95
2020-08-244.584.634.444.50-0.07-1.5355,4842,4914.161.60
2020-08-214.554.674.534.570.051.1144,9382,0773.101.30
2020-08-204.554.604.494.52-0.05-1.0928,8621,3122.410.83
2020-08-194.684.684.534.57-0.11-2.3548,2992,2233.211.40
2020-08-184.654.704.614.680.030.6541,1751,9181.941.19
2020-08-174.594.724.554.650.061.3153,1412,4683.701.54
2020-08-144.554.614.424.590.040.8827,5551,2574.180.80
2020-08-134.514.634.484.550.030.6638,7571,7753.321.12
2020-08-124.524.524.374.52-0.01-0.2240,0661,7743.311.16
2020-08-114.654.674.504.53-0.13-2.7938,6921,7733.651.12
2020-08-104.624.784.564.660.020.4348,0982,2454.741.39
2020-08-074.694.804.574.64-0.02-0.4356,9512,6594.941.65
2020-08-064.704.734.574.66-0.06-1.2748,4542,2493.391.40
2020-08-054.614.744.584.720.102.1643,7992,0423.461.27
2020-08-044.724.754.614.62-0.13-2.7445,4272,1202.951.31
2020-08-034.694.814.654.750.071.5058,6452,7803.421.69
2020-07-314.594.714.564.680.091.9671,8083,3453.272.08
2020-07-304.584.724.524.590.020.4435,6501,6504.381.03
2020-07-294.474.604.434.570.071.5644,0992,0043.781.27
2020-07-284.434.554.424.500.081.8145,0072,0192.941.30
2020-07-274.394.504.334.420.040.9141,5041,8273.881.20
2020-07-244.734.744.374.38-0.36-7.5971,4213,2357.812.06
2020-07-234.754.834.664.74-0.02-0.4291,8744,3613.572.66
2020-07-224.574.854.534.760.194.16128,2616,0337.003.71
2020-07-214.504.644.464.570.061.3363,1622,8703.991.83
2020-07-204.384.534.344.510.173.9253,0592,3624.381.53
2020-07-174.224.344.204.340.122.8444,6321,9063.321.29
2020-07-164.394.464.204.22-0.17-3.8762,7552,7375.921.81
2020-07-154.504.534.364.39-0.08-1.7957,8422,5653.801.67
2020-07-144.594.624.394.47-0.12-2.6172,4563,2635.012.09
2020-07-134.464.624.444.590.122.6891,4084,1264.032.64
2020-07-104.474.564.414.47-0.02-0.4556,9922,5483.341.65
2020-07-094.404.524.374.490.071.5884,6173,7653.392.45
2020-07-084.274.434.194.420.153.5194,9314,0895.622.74
2020-07-074.234.314.214.270.051.1873,6813,1432.372.13
2020-07-064.134.234.094.220.133.1891,0653,7983.422.63
2020-07-034.104.134.054.09-0.03-0.7363,3002,5881.941.83
2020-07-024.034.153.914.12-0.07-1.67135,8185,4885.733.93
2020-07-014.244.304.194.19-0.47-10.09147,6586,2272.364.27
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