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:0.49
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(%)
2019-06-259.089.108.859.000.000.0046,5554,1732.780.18
2019-06-248.999.048.929.000.060.6756,6305,0861.340.22
2019-06-218.809.088.808.940.151.7174,7246,7203.190.29
2019-06-208.668.908.508.790.141.6277,5186,7684.620.30
2019-06-198.648.758.618.650.192.2579,6726,9051.650.31
2019-06-188.588.668.418.46-0.16-1.8656,4064,8132.900.22
2019-06-178.618.688.528.62-0.03-0.3538,7683,3391.850.15
2019-06-148.788.848.608.65-0.13-1.4846,9764,0842.730.18
2019-06-138.888.928.708.78-0.10-1.1339,0253,4212.480.15
2019-06-129.049.048.858.88-0.13-1.4442,7673,8142.110.17
2019-06-118.839.028.819.010.182.0455,0564,9322.380.22
2019-06-108.828.978.738.830.000.0040,2743,5672.720.16
2019-06-069.029.068.808.83-0.13-1.4554,3874,8412.900.21
2019-06-058.989.138.938.960.010.1143,1363,9032.230.17
2019-06-048.879.038.838.950.080.9062,5505,5762.250.25
2019-06-039.039.108.718.87-0.16-1.7777,3266,8934.320.30
2019-05-319.119.258.969.03-0.08-0.8855,3375,0263.180.22
2019-05-308.889.148.879.110.091.0059,7415,4152.990.23
2019-05-299.059.098.979.02-0.04-0.4440,3113,6421.320.16
2019-05-289.089.149.029.060.000.0042,1963,8361.320.17
2019-05-279.069.138.939.060.050.5551,7584,6892.220.20
2019-05-248.969.198.919.010.040.4532,6742,9473.120.13
2019-05-238.999.028.808.97-0.08-0.8845,1784,0322.430.18
2019-05-229.009.108.969.050.060.6741,2553,7251.560.16
2019-05-218.939.128.918.990.080.9054,4374,9162.360.21
2019-05-208.949.038.718.910.020.2343,4493,8603.600.17
2019-05-179.069.148.868.89-0.22-2.4143,3153,9013.070.17
2019-05-169.009.118.929.110.192.1353,5994,8332.130.21
2019-05-158.858.988.768.920.192.1858,2945,1662.520.23
2019-05-148.848.968.698.73-0.20-2.2464,3035,6663.020.25
2019-05-138.889.018.748.930.050.5663,5795,6423.040.25
2019-05-108.628.908.628.880.263.0286,6207,6233.250.34
2019-05-098.508.778.508.620.010.1251,8294,4813.140.20
2019-05-088.428.758.368.610.010.1276,2466,5824.530.30
2019-05-078.378.648.378.600.131.5390,5877,7233.190.36
2019-05-068.818.818.318.47-0.57-6.31118,45510,1055.530.47
2019-04-308.909.088.839.040.182.0399,1278,8982.820.39
2019-04-298.879.008.808.860.000.00139,32212,3712.260.55
2019-04-268.889.058.808.860.000.0095,0098,4532.820.37
2019-04-259.179.258.838.86-0.25-2.74108,7699,8594.610.43
2019-04-249.259.378.959.11-0.15-1.62109,94210,0154.540.43
2019-04-239.259.409.169.260.020.22119,80611,0952.600.47
2019-04-2210.0210.029.079.24-0.75-7.51306,39728,8019.511.20
2019-04-1910.0010.099.789.99-0.07-0.70104,49810,3733.080.41
2019-04-1810.1010.129.9510.060.000.0074,9287,5191.690.29
2019-04-1710.2710.3010.0010.06-0.19-1.85106,95310,7822.930.42
2019-04-169.8310.299.6410.250.383.85165,01416,4646.590.65
2019-04-1510.2210.399.859.87-0.25-2.47170,83817,3395.340.67
2019-04-1210.3910.4510.0910.12-0.29-2.79137,16513,9473.460.54
2019-04-119.9210.489.9110.410.525.26276,27828,1765.761.09
2019-04-109.9510.109.819.89-0.14-1.40124,58412,3602.890.49
2019-04-099.8010.399.7810.030.474.92269,47327,0976.381.06
2019-04-089.689.799.489.56-0.12-1.24122,24811,7673.200.48
2019-04-049.629.809.589.680.050.52148,74214,3972.280.58
2019-04-039.479.679.469.630.080.84163,59915,6592.200.64
2019-04-029.769.839.479.55-0.17-1.75157,56415,1593.700.62
2019-04-019.5810.059.589.720.171.78262,29125,6774.921.03
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