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 |

三友化工 (600409)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.70
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.88 52周最低:5.02

三友化工(600409) 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(%)
2020-03-275.215.255.135.170.020.39167,2608,6662.330.82
2020-03-265.165.215.135.15-0.06-1.15159,2648,2301.540.78
2020-03-255.195.265.145.210.112.16228,41011,8492.351.12
2020-03-245.135.145.025.100.061.19230,42611,6982.381.13
2020-03-235.165.185.025.04-0.24-4.55284,84614,5153.031.40
2020-03-205.285.345.225.280.030.57291,66015,3782.291.43
2020-03-195.285.325.125.25-0.02-0.38295,65015,4153.801.45
2020-03-185.455.515.265.27-0.15-2.77320,96517,2944.611.58
2020-03-175.525.595.255.42-0.08-1.45369,67919,8946.181.81
2020-03-165.765.845.455.50-0.20-3.51463,36826,3076.842.27
2020-03-135.565.805.565.70-0.22-3.72464,83026,2634.052.28
2020-03-126.026.155.885.92-0.15-2.47464,96827,7684.452.28
2020-03-116.316.316.046.07-0.22-3.50626,30038,6314.293.07
2020-03-106.446.445.906.29-0.21-3.23951,37759,0728.314.67
2020-03-096.386.786.286.500.101.561,242,59081,1397.816.10
2020-03-066.156.556.156.400.182.89971,98062,0386.434.77
2020-03-056.196.256.116.220.081.30514,20931,7772.282.52
2020-03-046.116.166.006.14-0.01-0.16454,41127,5422.602.23
2020-03-036.216.306.106.15-0.07-1.13553,60134,3923.222.72
2020-03-026.116.246.046.220.244.01591,82036,4563.342.90
2020-02-286.056.165.865.98-0.20-3.24673,17140,5754.853.30
2020-02-276.386.426.166.18-0.15-2.37571,38835,6854.112.80
2020-02-266.566.656.326.33-0.32-4.81787,97250,9304.963.87
2020-02-256.356.676.296.650.233.581,298,85484,8065.926.38
2020-02-246.216.486.196.420.274.39980,59162,2314.724.81
2020-02-216.156.266.106.15-0.02-0.32713,74444,1262.593.50
2020-02-206.166.186.076.170.030.49518,74431,8901.792.55
2020-02-196.176.246.056.14-0.10-1.60704,87043,2763.043.46
2020-02-186.246.296.146.24-0.05-0.79612,20938,0002.383.01
2020-02-176.066.316.056.290.203.28777,33948,2314.273.82
2020-02-146.256.296.066.09-0.20-3.18782,94048,2353.663.84
2020-02-136.496.556.226.29-0.22-3.38901,14557,1295.074.42
2020-02-126.546.716.366.51-0.07-1.061,062,66069,1785.325.22
2020-02-116.807.016.536.58-0.37-5.321,409,09694,4796.916.92
2020-02-107.547.856.816.95-0.22-3.072,541,864183,92914.5012.48
2020-02-076.907.176.707.170.659.972,364,437165,8607.2111.61
2020-02-066.096.526.006.520.599.951,718,893109,2848.778.44
2020-02-055.626.015.515.930.437.82744,41442,3749.093.65
2020-02-045.375.555.305.500.234.36440,61023,9264.742.16
2020-02-035.275.495.275.27-0.58-9.91341,03718,0783.761.67
2020-01-236.126.125.545.85-0.28-4.57671,35438,5239.463.30
2020-01-226.266.316.136.13-0.19-3.01331,25820,4932.851.63
2020-01-216.456.476.306.32-0.12-1.86147,1979,3672.640.72
2020-01-206.216.466.216.440.091.42187,81211,8993.940.92
2020-01-176.516.536.326.35-0.14-2.16174,99411,1783.240.86
2020-01-166.456.566.396.490.010.15257,12616,6872.621.26
2020-01-156.266.506.216.480.223.51357,70322,7414.631.76
2020-01-146.276.356.216.26-0.01-0.16203,37612,7462.231.00
2020-01-136.286.296.166.27-0.01-0.16201,14812,5012.070.99
2020-01-106.216.346.196.280.101.62256,41616,0502.431.26
2020-01-096.186.246.146.180.050.82195,87312,1021.630.96
2020-01-086.296.296.066.13-0.16-2.54341,18620,9613.661.67
2020-01-076.306.346.196.290.030.48215,35113,5062.401.06
2020-01-066.286.486.206.26-0.08-1.26432,33827,3434.422.12
2020-01-036.406.436.326.34-0.08-1.25210,79613,4121.711.03
2020-01-026.326.576.306.420.101.58486,18731,3594.272.39
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
©1997-2020