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 |

首开股份 (600376)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.48 52周最低:6.01

首开股份(600376) 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(%)
2019-08-207.467.567.407.450.040.5485,2096,3712.160.33
2019-08-197.237.447.217.410.253.4967,0304,9133.210.26
2019-08-167.217.237.157.16-0.04-0.5641,0222,9481.110.16
2019-08-157.137.257.087.20-0.03-0.4141,6582,9802.350.16
2019-08-147.247.317.187.230.060.8438,1332,7621.810.15
2019-08-137.197.267.147.17-0.06-0.8338,8752,7941.660.15
2019-08-127.127.247.107.230.141.9757,7754,1451.970.22
2019-08-097.187.197.087.09-0.01-0.1449,4603,5221.550.19
2019-08-087.177.197.057.10-0.07-0.9853,7223,8211.950.21
2019-08-077.237.297.127.17-0.04-0.5563,3044,5342.360.25
2019-08-067.157.367.147.21-0.08-1.1078,5435,6723.020.30
2019-08-057.307.377.217.29-0.10-1.3580,7695,8942.170.31
2019-08-027.267.467.187.39-0.18-2.38124,9269,1083.700.48
2019-08-017.717.727.517.57-0.16-2.07100,0087,5932.720.39
2019-07-317.837.867.727.73-0.16-2.0367,0825,2011.770.26
2019-07-307.747.917.717.890.182.3394,1657,3772.590.37
2019-07-297.767.817.707.71-0.05-0.6451,4373,9821.420.20
2019-07-267.747.817.687.760.040.52118,5959,1851.680.46
2019-07-257.917.917.697.72-0.18-2.28101,7807,8962.780.39
2019-07-247.907.997.857.900.000.0068,0015,3891.770.26
2019-07-238.138.137.797.90-0.16-1.99137,99510,8874.220.54
2019-07-228.228.248.028.06-0.14-1.7160,2144,8872.680.23
2019-07-198.168.318.128.200.091.1160,2034,9482.340.23
2019-07-188.308.308.108.11-0.16-1.9349,2824,0182.420.19
2019-07-178.288.338.238.27-0.03-0.3640,8783,3871.200.16
2019-07-168.268.368.208.30-0.01-0.1247,7143,9521.930.19
2019-07-158.568.568.148.31-0.24-2.81119,3809,9094.910.46
2019-07-128.608.688.508.55-0.06-0.7059,2975,0832.090.23
2019-07-118.708.748.578.61-0.08-0.9241,0453,5531.960.16
2019-07-108.788.888.568.690.010.1275,2066,5613.690.29
2019-07-098.508.758.508.680.182.1261,4345,3242.940.24
2019-07-088.808.868.498.50-0.38-4.2882,8907,1434.170.32
2019-07-059.299.329.139.28-0.01-0.1175,2576,9602.050.29
2019-07-049.429.669.239.29-0.13-1.38136,50312,8894.560.53
2019-07-039.069.438.989.420.404.43133,77312,3894.990.52
2019-07-029.209.208.959.02-0.10-1.1053,0744,7992.740.21
2019-07-019.079.158.969.120.192.1368,0326,1692.130.26
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