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:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.6 52周最低:5.43

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(%)
2021-06-235.615.645.565.60-0.01-0.1836,1512,0241.430.14
2021-06-225.585.655.555.610.040.7232,2451,8101.800.13
2021-06-215.605.625.565.57-0.02-0.3626,0111,4531.070.10
2021-06-185.615.625.535.590.000.0037,2922,0821.610.14
2021-06-175.695.715.585.59-0.10-1.7647,5302,6772.280.18
2021-06-165.655.715.625.690.030.5333,2101,8831.590.13
2021-06-155.715.715.645.66-0.05-0.8835,3282,0041.230.14
2021-06-115.705.745.695.710.010.1842,1962,4110.880.16
2021-06-105.735.745.695.70-0.03-0.5232,6961,8660.870.13
2021-06-095.715.745.695.730.020.3536,1372,0670.880.14
2021-06-085.695.735.675.710.020.3531,1671,7771.050.12
2021-06-075.685.745.685.69-0.03-0.5233,3341,9041.050.13
2021-06-045.735.745.695.72-0.01-0.1731,4011,7920.870.12
2021-06-035.705.755.705.730.030.5347,1532,7010.880.18
2021-06-025.665.735.655.700.040.7147,2272,6921.410.18
2021-06-015.695.735.655.66-0.03-0.5335,1041,9911.410.14
2021-05-315.735.745.675.69-0.04-0.7039,4032,2461.220.15
2021-05-285.715.765.695.730.010.1732,1151,8361.220.12
2021-05-275.725.765.705.720.000.0039,8082,2841.050.15
2021-05-265.665.735.645.720.071.2452,3982,9851.590.20
2021-05-255.655.695.615.650.000.0036,9032,0881.420.14
2021-05-245.655.725.615.650.030.5345,2212,5591.960.18
2021-05-215.645.675.615.62-0.01-0.1832,0131,8051.070.12
2021-05-205.625.665.585.630.020.3648,1022,7111.430.19
2021-05-195.665.665.595.61-0.05-0.8843,7612,4561.240.17
2021-05-185.625.695.615.660.040.7153,8873,0481.420.21
2021-05-175.615.645.595.620.000.0060,8373,4170.890.24
2021-05-145.635.675.605.620.000.0081,9094,6091.250.32
2021-05-135.565.645.565.620.040.7267,3603,7791.430.26
2021-05-125.535.605.525.580.030.5459,3643,3041.440.23
2021-05-115.465.565.445.550.101.8369,7903,8452.200.27
2021-05-105.485.505.435.45-0.02-0.3774,1344,0471.280.29
2021-05-075.505.515.445.47-0.02-0.3694,4935,1711.280.37
2021-05-065.625.645.475.49-0.10-1.79159,1778,7883.040.62
2021-04-305.925.965.565.59-0.59-9.55277,63815,7036.471.08
2021-04-296.216.256.136.18-0.07-1.1251,2733,1721.920.20
2021-04-286.156.266.106.250.111.7986,7885,3702.610.34
2021-04-276.126.196.086.140.050.8282,5755,0711.810.32
2021-04-266.156.186.056.09-0.10-1.62101,6266,1892.100.39
2021-04-236.216.216.096.190.000.0070,0134,3021.940.27
2021-04-226.336.356.176.19-0.12-1.90101,8096,3292.850.39
2021-04-216.196.366.176.310.132.10179,89011,3383.070.70
2021-04-206.106.256.096.180.132.15200,91512,4132.640.78
2021-04-196.026.496.026.050.122.02404,21024,9547.931.57
2021-04-165.815.945.785.930.132.2481,2894,7852.760.32
2021-04-155.765.825.755.800.030.5237,6562,1811.210.15
2021-04-145.835.835.755.77-0.05-0.8648,9332,8301.370.19
2021-04-135.825.835.785.82-0.01-0.1739,3952,2890.860.15
2021-04-125.765.845.765.830.061.0455,0943,2021.390.21
2021-04-095.765.775.735.770.010.1728,2701,6260.690.11
2021-04-085.775.815.755.76-0.02-0.3539,1272,2561.040.15
2021-04-075.775.845.775.780.000.0042,6162,4711.210.17
2021-04-065.845.845.775.78-0.06-1.0342,2332,4441.200.16
2021-04-025.785.875.755.840.071.2149,8012,8942.080.19
2021-04-015.775.825.755.77-0.03-0.5227,1201,5671.210.11
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
©1997-2021