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:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.97 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(%)
2019-03-199.659.979.469.57-0.05-0.52221,56821,5185.300.87
2019-03-189.519.819.359.620.232.45308,22929,6754.901.21
2019-03-159.279.879.019.390.121.29412,39138,8629.281.62
2019-03-149.219.819.099.270.283.11495,81146,6038.011.95
2019-03-138.208.998.128.990.8210.04459,84040,31110.651.81
2019-03-128.338.418.068.170.131.62170,37014,0674.350.67
2019-03-117.898.147.898.040.243.08129,83310,4313.210.51
2019-03-088.158.257.777.80-0.47-5.68142,88511,4765.800.56
2019-03-078.298.388.168.27-0.05-0.60124,50810,2902.640.49
2019-03-068.308.358.218.320.010.12142,41211,7841.680.56
2019-03-058.148.398.148.310.121.47120,2969,9623.050.47
2019-03-048.158.358.088.190.121.49146,63712,0893.350.58
2019-03-018.068.137.898.070.050.6290,8337,2612.990.36
2019-02-288.118.267.998.020.010.1297,6887,9173.370.38
2019-02-278.068.277.998.01-0.05-0.62144,86611,7883.470.57
2019-02-267.958.107.828.060.212.68175,52014,0293.570.69
2019-02-257.477.877.457.850.385.09161,66512,4415.620.64
2019-02-227.377.497.307.470.121.6368,1165,0462.590.27
2019-02-217.467.507.327.35-0.12-1.6198,0217,2882.410.39
2019-02-207.417.507.377.470.030.4095,7247,1351.750.38
2019-02-197.467.537.387.44-0.01-0.1391,5816,8232.010.36
2019-02-187.327.487.317.450.162.1988,5396,5552.330.35
2019-02-157.397.427.277.29-0.10-1.3575,3105,5332.030.30
2019-02-147.437.457.357.39-0.06-0.8176,8095,6801.340.30
2019-02-137.297.467.247.450.172.34160,14011,7573.020.63
2019-02-127.337.357.237.28-0.07-0.95110,7468,0661.630.44
2019-02-117.357.387.247.350.010.1492,2006,7351.910.36
2019-02-017.307.367.227.340.060.8266,3444,8431.920.26
2019-01-317.297.347.217.280.010.1467,6234,9231.790.27
2019-01-307.137.347.077.270.091.2579,4725,7533.760.31
2019-01-297.147.216.967.180.050.7073,0235,1923.510.29
2019-01-287.157.187.097.130.040.5663,0184,4921.270.25
2019-01-257.127.227.067.090.010.1466,1814,7192.260.26
2019-01-247.137.177.067.08-0.06-0.8461,9804,3971.540.24
2019-01-237.147.197.117.140.010.1444,7973,2051.120.18
2019-01-227.237.286.977.13-0.11-1.5283,1665,9634.280.33
2019-01-217.317.387.217.24-0.03-0.4175,5265,4952.340.30
2019-01-187.247.307.197.270.000.0078,1805,6721.510.31
2019-01-177.377.427.207.27-0.06-0.82123,0558,9963.000.48
2019-01-167.557.577.307.33-0.24-3.17147,18410,8913.570.58
2019-01-157.587.657.487.57-0.03-0.3980,6446,0832.240.32
2019-01-147.497.747.417.600.070.9378,9366,0114.380.31
2019-01-117.507.567.377.530.081.0749,9633,7342.550.20
2019-01-107.357.537.247.450.162.1980,8225,9853.980.32
2019-01-097.197.397.157.290.101.3972,2865,2783.340.28
2019-01-087.277.297.147.19-0.11-1.5142,1123,0262.050.17
2019-01-077.397.467.257.30-0.02-0.2791,7996,7352.870.36
2019-01-047.207.357.087.320.111.5386,3356,2423.740.34
2019-01-037.037.277.027.210.213.0076,8825,5083.570.30
2019-01-027.197.196.937.00-0.19-2.6452,2803,7003.620.21
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