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:1.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.68 52周最低:6.24

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(%)
2018-09-197.047.286.987.170.131.8573,0255,2524.260.29
2018-09-186.837.076.837.040.192.7751,9913,6303.500.20
2018-09-177.047.046.796.85-0.13-1.8636,8832,5453.580.14
2018-09-146.937.016.916.980.040.5840,0232,7861.440.16
2018-09-136.846.976.816.940.101.4636,3952,5082.340.14
2018-09-126.766.886.756.840.071.0336,1282,4691.920.14
2018-09-116.987.056.726.77-0.25-3.5649,4123,3804.700.19
2018-09-106.907.086.867.020.121.7457,9824,0543.190.23
2018-09-076.886.986.876.90-0.03-0.4342,9992,9731.590.17
2018-09-066.987.046.906.93-0.05-0.7241,7922,9092.010.16
2018-09-056.957.086.876.980.040.5885,9086,0353.030.34
2018-09-046.826.976.806.940.121.7664,3274,4482.490.25
2018-09-036.776.856.616.820.050.7478,0935,2903.550.31
2018-08-316.686.796.596.770.071.0481,5845,4792.990.32
2018-08-306.746.816.676.70-0.02-0.3076,8095,1882.080.30
2018-08-296.756.786.686.72-0.03-0.4439,2142,6391.480.15
2018-08-286.786.796.726.75-0.03-0.4441,9772,8361.030.16
2018-08-276.696.826.696.780.060.8973,7784,9891.930.29
2018-08-246.706.746.656.720.020.3020,7531,3891.340.08
2018-08-236.736.816.656.70-0.07-1.0328,1521,8912.360.11
2018-08-226.796.836.736.77-0.01-0.1523,1301,5671.470.09
2018-08-216.716.836.716.780.060.8926,2631,7821.790.10
2018-08-206.686.766.646.720.020.3022,6211,5181.790.09
2018-08-176.806.866.696.70-0.09-1.3322,9271,5452.500.09
2018-08-166.786.896.706.790.040.5923,1291,5742.810.09
2018-08-156.846.926.716.75-0.11-1.6023,5411,6033.060.09
2018-08-146.886.946.816.86-0.05-0.7228,3681,9481.880.11
2018-08-136.816.966.786.91-0.02-0.2927,2271,8672.600.11
2018-08-106.927.106.876.930.010.1432,1732,2393.320.13
2018-08-096.726.966.726.920.131.9136,7022,5293.530.14
2018-08-086.746.856.716.790.020.3026,0451,7652.070.10
2018-08-076.586.786.586.770.233.5238,3082,5643.060.15
2018-08-066.736.746.476.54-0.14-2.1041,5102,7374.040.16
2018-08-036.696.796.666.68-0.04-0.6028,1821,8961.930.11
2018-08-027.037.086.606.72-0.31-4.4160,1124,0626.830.24
2018-08-017.127.216.997.03-0.19-2.6363,6764,5193.050.25
2018-07-316.967.366.957.220.243.4478,2815,6345.870.31
2018-07-306.937.106.936.980.010.1443,1173,0242.440.17
2018-07-276.957.016.876.970.050.7236,8222,5552.020.14
2018-07-266.857.026.846.920.081.1762,4454,3352.630.25
2018-07-256.936.956.836.84-0.09-1.3048,9143,3651.730.19
2018-07-246.746.956.696.930.213.1377,3855,3203.870.30
2018-07-236.646.736.546.720.081.2066,1954,4012.860.26
2018-07-206.546.666.456.640.081.2241,1402,7073.200.16
2018-07-196.506.616.506.560.020.3126,3391,7291.680.10
2018-07-186.596.646.506.54-0.07-1.0626,7641,7572.120.11
2018-07-176.646.656.476.61-0.03-0.4535,1252,3002.710.14
2018-07-166.706.716.616.64-0.07-1.0428,4261,8901.490.11
2018-07-136.756.806.686.710.020.3038,4612,5891.790.15
2018-07-126.716.756.636.690.203.0865,7494,4001.850.26
2018-07-116.656.656.396.49-0.14-2.1129,5381,9133.920.12
2018-07-106.536.656.496.630.101.5335,9282,3672.450.14
2018-07-096.356.596.336.530.182.8339,5002,5694.090.16
2018-07-066.336.436.246.350.040.6352,1293,3013.010.20
2018-07-056.596.646.286.31-0.28-4.2545,8152,9425.460.18
2018-07-046.716.726.586.59-0.11-1.6431,2672,0792.090.12
2018-07-036.606.756.556.700.060.9037,0952,4733.010.15
2018-07-027.037.036.506.64-0.39-5.5555,6513,7767.540.22
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