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 |

粤泰股份 (600393)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.94 52周最低:1.46

粤泰股份(600393) 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(%)
2021-03-041.771.831.761.810.042.26339,1056,1193.953.43
2021-03-031.781.781.751.77-0.01-0.56197,9633,4901.692.00
2021-03-021.811.821.761.78-0.03-1.66188,7623,3733.311.91
2021-03-011.791.811.771.810.021.12212,3703,7942.232.15
2021-02-261.791.841.771.79-0.04-2.19252,7894,5283.832.56
2021-02-251.771.881.771.830.063.39457,3828,3606.214.63
2021-02-241.801.801.731.770.010.57217,2663,8443.982.20
2021-02-231.791.811.761.76-0.03-1.68202,2993,5942.792.05
2021-02-221.761.861.751.790.052.87417,8957,5286.324.23
2021-02-191.611.771.611.740.116.75334,4195,7099.823.38
2021-02-181.561.641.561.630.085.16217,4563,5105.162.20
2021-02-101.541.571.541.550.000.00121,5211,8851.941.23
2021-02-091.541.561.521.550.021.31132,3822,0342.611.34
2021-02-081.561.571.511.53-0.01-0.65190,5742,9363.901.93
2021-02-051.491.581.491.540.031.99261,1464,0315.962.64
2021-02-041.601.611.461.51-0.10-6.21411,5876,2389.324.17
2021-02-031.601.631.581.610.000.00170,7152,7423.111.73
2021-02-021.611.651.581.61-0.01-0.62220,4023,5544.322.23
2021-02-011.661.681.581.62-0.14-7.95445,4117,2495.684.51
2021-01-291.811.821.731.76-0.04-2.22229,0574,0525.002.32
2021-01-281.771.851.751.800.031.69333,4726,0375.653.37
2021-01-271.761.801.741.770.010.57235,9604,1883.412.39
2021-01-261.751.801.731.760.010.57256,2794,5354.002.59
2021-01-251.841.861.741.75-0.16-8.38565,38010,1426.285.72
2021-01-222.042.061.871.91-0.15-7.281,018,80219,8819.2210.31
2021-01-211.872.061.872.060.1910.16988,72320,22310.1610.01
2021-01-201.901.931.851.87-0.05-2.60344,2056,4644.173.48
2021-01-191.822.011.791.920.094.92592,05611,31512.025.99
2021-01-181.821.871.761.830.010.55320,7195,8636.043.25
2021-01-151.761.831.751.820.063.41314,2835,6604.553.18
2021-01-141.701.771.681.760.052.92288,4364,9915.262.92
2021-01-131.771.771.681.71-0.06-3.39300,8195,1665.083.04
2021-01-121.771.831.741.770.010.57245,6524,3615.112.49
2021-01-111.841.861.761.76-0.09-4.86308,2665,5455.413.12
2021-01-081.791.881.721.850.031.65417,7797,5858.794.23
2021-01-071.992.001.801.82-0.18-9.00692,70212,80810.007.01
2021-01-062.022.021.992.00-0.02-0.99185,6013,7131.491.88
2021-01-052.042.062.012.02-0.04-1.94161,5213,2802.431.63
2021-01-042.042.072.022.060.010.49227,1534,6292.442.30
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
©1997-2021