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 |

盘江股份 (600395)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.18
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.46 52周最低:4.8

盘江股份(600395) 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(%)
2019-09-205.315.315.255.25-0.04-0.7655,9212,9491.130.34
2019-09-195.325.335.275.29-0.04-0.7543,1142,2801.130.26
2019-09-185.305.345.285.330.030.5735,8451,9051.130.22
2019-09-175.405.425.295.30-0.10-1.8544,5012,3772.410.27
2019-09-165.455.485.395.400.010.1956,9953,0971.670.34
2019-09-125.355.415.355.390.030.5656,4553,0401.120.34
2019-09-115.355.415.335.360.010.1959,9833,2191.500.36
2019-09-105.375.385.315.35-0.02-0.3755,4882,9591.300.34
2019-09-095.405.425.325.37-0.01-0.1969,5233,7221.860.42
2019-09-065.365.435.335.380.061.1358,1813,1221.880.35
2019-09-055.335.405.325.320.020.3897,7415,2451.510.59
2019-09-045.265.315.265.300.040.7677,4474,0950.950.47
2019-09-035.305.315.225.26-0.04-0.7558,8233,0921.700.36
2019-09-025.195.305.165.300.152.9189,1244,6922.720.54
2019-08-305.235.245.135.15-0.04-0.7767,7453,5062.120.41
2019-08-295.195.235.185.190.020.3957,2142,9770.970.35
2019-08-285.155.195.125.170.081.5783,2134,2881.380.50
2019-08-275.025.125.025.090.081.6050,2862,5552.000.30
2019-08-264.975.024.945.01-0.04-0.7946,2652,3081.580.28
2019-08-235.055.085.025.05-0.02-0.3937,4791,8921.180.23
2019-08-225.055.075.025.070.040.8029,6321,4960.990.18
2019-08-215.065.065.025.03-0.03-0.5937,4251,8840.790.23
2019-08-205.085.145.035.060.010.2063,9533,2552.180.39
2019-08-194.995.074.995.050.081.6154,5752,7491.610.33
2019-08-164.965.004.954.970.000.0025,0931,2501.010.15
2019-08-154.914.994.904.97-0.02-0.4028,2811,3991.800.17
2019-08-145.005.034.974.990.030.6027,2781,3661.210.16
2019-08-134.954.984.944.96-0.01-0.2021,4291,0610.800.13
2019-08-124.934.984.924.970.030.6134,7581,7221.210.21
2019-08-095.075.074.934.94-0.11-2.1838,8131,9342.770.23
2019-08-085.055.085.025.05-0.01-0.2035,7431,8041.190.22
2019-08-075.055.085.025.060.020.4027,0121,3651.190.16
2019-08-065.105.114.985.04-0.12-2.3361,6363,1052.520.37
2019-08-055.275.275.145.16-0.10-1.9052,0262,7012.470.31
2019-08-025.315.315.235.26-0.10-1.8757,9533,0441.490.35
2019-08-015.445.445.345.36-0.06-1.1168,1963,6601.850.41
2019-07-315.455.475.425.42-0.05-0.9128,6981,5600.910.17
2019-07-305.455.515.435.470.020.3748,3812,6491.470.29
2019-07-295.605.615.425.45-0.16-2.85170,4689,3533.391.03
2019-07-265.986.035.966.010.020.33142,7268,5751.170.86
2019-07-255.966.015.935.990.030.5084,8025,0761.340.51
2019-07-245.885.975.875.960.101.7159,6463,5461.710.36
2019-07-235.865.885.835.860.061.0342,3512,4810.860.26
2019-07-225.875.885.775.80-0.07-1.1939,9662,3251.870.24
2019-07-195.835.905.835.870.040.6939,3242,3111.200.24
2019-07-185.855.865.825.83-0.05-0.8525,6151,4960.680.15
2019-07-175.855.915.845.880.000.0028,4821,6741.190.17
2019-07-165.845.885.835.880.030.5125,3881,4880.850.15
2019-07-155.825.875.775.850.020.3428,2041,6451.720.17
2019-07-125.815.865.795.830.020.3429,0861,6971.200.18
2019-07-115.825.855.795.810.020.3524,1721,4071.040.15
2019-07-105.885.915.765.79-0.09-1.5345,5962,6512.550.28
2019-07-095.895.935.845.88-0.01-0.1737,2422,1881.530.23
2019-07-086.056.065.865.89-0.16-2.6486,5035,1173.310.52
2019-07-056.056.075.996.050.010.1739,9212,4071.320.24
2019-07-046.036.096.016.040.010.1737,5402,2671.330.23
2019-07-036.056.086.006.03-0.01-0.1744,4462,6871.320.27
2019-07-026.046.086.036.04-0.03-0.4945,2252,7380.820.27
2019-07-015.996.105.976.070.162.71114,8216,9352.200.69
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