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:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.35 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(%)
2018-11-157.097.137.027.110.010.1458,3154,1271.550.23
2018-11-147.127.217.087.10-0.03-0.4257,3464,0981.820.23
2018-11-137.017.217.017.130.010.1499,3457,0502.810.39
2018-11-126.937.146.917.120.121.71125,0728,7793.290.49
2018-11-096.877.356.857.000.223.24150,10610,6237.370.59
2018-11-086.796.846.756.780.030.4439,1242,6601.330.15
2018-11-076.826.846.736.75-0.07-1.0348,4333,2931.610.19
2018-11-066.866.886.776.82-0.05-0.7356,4693,8441.600.22
2018-11-056.966.966.806.87-0.09-1.2964,9744,4442.300.26
2018-11-026.947.096.856.960.020.2979,8215,5183.460.31
2018-11-016.767.016.766.940.202.97151,38610,4323.710.59
2018-10-316.846.866.676.74-0.08-1.1769,4674,6992.790.27
2018-10-306.736.936.646.820.091.3457,6153,9164.310.23
2018-10-296.796.826.676.73-0.09-1.3249,4093,3222.200.19
2018-10-266.707.066.656.820.040.5966,0904,5246.050.26
2018-10-256.446.806.366.780.263.9948,8853,2216.750.19
2018-10-246.506.636.416.520.071.0932,3212,1093.410.13
2018-10-236.586.636.436.45-0.15-2.2742,7582,7913.030.17
2018-10-226.506.676.366.600.284.4359,1433,8784.910.23
2018-10-196.096.386.066.320.121.9455,3783,4485.160.22
2018-10-186.186.336.166.20-0.04-0.6439,9382,4922.720.16
2018-10-176.176.306.126.240.101.6348,3383,0012.930.19
2018-10-166.266.376.016.14-0.13-2.0751,7803,2375.740.20
2018-10-156.326.536.236.27-0.07-1.1052,5853,3674.730.21
2018-10-126.426.486.226.34-0.01-0.1673,9364,7264.090.29
2018-10-116.606.796.326.35-0.53-7.7051,7003,4096.830.20
2018-10-106.836.936.816.880.040.5840,7132,8051.750.16
2018-10-097.027.116.806.84-0.18-2.5671,3714,9064.420.28
2018-10-087.167.197.027.02-0.17-2.3677,2915,4842.360.30
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
©1997-2018