网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

正源股份 (600321)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.56
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.55 52周最低:1.78

正源股份(600321) 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(%)
2022-09-301.801.821.781.810.021.1288,8461,6012.230.59
2022-09-291.861.871.781.79-0.06-3.24153,2702,7934.861.01
2022-09-281.851.921.841.850.010.54200,0593,7484.351.32
2022-09-271.781.851.781.840.042.22142,8022,6033.890.95
2022-09-261.851.861.801.80-0.06-3.23163,2302,9793.231.08
2022-09-231.871.901.861.86-0.02-1.06129,5922,4362.130.86
2022-09-221.891.911.871.88-0.02-1.05146,3122,7702.110.97
2022-09-211.881.921.841.900.052.70232,1654,3674.321.54
2022-09-201.851.891.851.850.000.00190,2073,5622.161.26
2022-09-191.921.921.841.85-0.06-3.14212,9403,9804.191.41
2022-09-161.981.981.911.91-0.07-3.54169,5323,2853.541.12
2022-09-151.971.991.941.980.021.02150,7582,9672.551.00
2022-09-141.971.981.941.96-0.02-1.01119,4482,3422.020.79
2022-09-131.971.991.971.980.010.5188,1421,7431.020.58
2022-09-091.971.991.961.970.010.51106,5062,1071.530.71
2022-09-081.981.991.951.96-0.01-0.51143,8632,8332.030.95
2022-09-071.981.991.961.97-0.03-1.50193,6353,8241.501.28
2022-09-061.992.011.972.00-0.01-0.50288,8135,7431.991.91
2022-09-051.952.081.942.010.052.55393,3577,8677.142.60
2022-09-021.941.961.941.960.021.0360,1891,1721.030.40
2022-09-011.931.961.931.940.010.5278,8831,5361.550.52
2022-08-311.941.961.921.93-0.02-1.0378,8931,5282.050.52
2022-08-301.931.961.931.950.021.04104,9522,0451.550.69
2022-08-291.911.941.901.930.000.0091,3361,7532.070.60
2022-08-261.941.951.921.93-0.01-0.52107,1092,0731.550.71
2022-08-251.951.961.921.94-0.01-0.51106,1062,0542.050.70
2022-08-241.961.981.941.95-0.02-1.02145,4002,8472.030.96
2022-08-231.971.971.951.970.000.0080,4191,5781.020.53
2022-08-221.961.971.941.970.010.5179,7691,5631.530.53
2022-08-191.961.981.961.96-0.01-0.51124,1982,4451.020.82
2022-08-182.002.001.951.97-0.03-1.50212,6864,1872.501.41
2022-08-172.002.011.982.000.010.50136,9532,7351.510.91
2022-08-161.982.001.971.990.010.51159,0793,1701.521.05
2022-08-151.981.991.971.98-0.01-0.50103,3522,0461.010.68
2022-08-121.972.001.961.990.010.51190,9433,7822.021.26
2022-08-111.961.991.961.980.021.02179,4633,5401.531.19
2022-08-101.991.991.961.96-0.03-1.51135,6182,6731.510.90
2022-08-091.992.011.971.99-0.01-0.50115,4992,2962.000.76
2022-08-081.962.011.962.000.010.50158,6903,1602.511.05
2022-08-051.992.001.961.99-0.01-0.50183,1113,6172.001.21
2022-08-041.972.001.952.000.042.04160,9513,1772.551.07
2022-08-032.012.031.951.96-0.04-2.00264,4255,2654.001.75
2022-08-022.082.091.972.00-0.10-4.76473,9329,4935.713.14
2022-08-012.142.152.092.10-0.04-1.87336,3067,0862.802.23
2022-07-292.172.192.122.14-0.05-2.28444,7679,5253.202.94
2022-07-282.162.262.142.190.041.86702,96615,4195.584.65
2022-07-272.192.202.122.15-0.03-1.38765,70916,4663.675.07
2022-07-262.262.432.162.18-0.05-2.241,499,01733,33012.119.92
2022-07-252.022.232.012.230.209.85769,14416,98710.845.09
2022-07-221.982.101.982.030.063.05275,1885,6156.091.82
2022-07-212.012.031.961.97-0.05-2.48183,1933,6433.471.21
2022-07-202.062.062.012.02-0.03-1.46134,0892,7212.440.89
2022-07-192.062.092.032.05-0.02-0.97180,2683,7152.901.19
2022-07-181.962.101.952.070.136.70356,0517,3517.732.36
2022-07-152.052.061.911.94-0.14-6.73274,7695,4307.211.82
2022-07-142.112.122.062.08-0.03-1.42115,9492,4172.840.77
2022-07-132.052.112.052.110.052.43146,9863,0792.910.97
2022-07-122.092.092.052.06-0.02-0.96102,4782,1181.920.68
2022-07-112.112.122.062.08-0.04-1.89126,6552,6362.830.84
2022-07-082.102.122.072.120.010.47160,9813,3762.371.07
2022-07-072.062.132.052.110.052.43162,4113,4103.881.08
2022-07-062.102.102.042.06-0.04-1.90146,5093,0212.860.97
2022-07-052.132.142.062.10-0.03-1.41254,2645,3213.761.68
2022-07-042.152.162.092.13-0.01-0.47227,5904,8273.271.51
2022-07-012.082.192.072.140.041.90355,1747,6205.712.35
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
©1997-2022
进入关怀模式