网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

天润乳业 (600419)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.92
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.44 52周最低:11.34

天润乳业(600419) 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(%)
2022-09-2314.7015.4414.4815.020.312.1192,99913,9306.533.06
2022-09-2214.7314.8814.3614.71-0.21-1.4166,9369,8123.492.20
2022-09-2114.6514.9814.4614.920.221.5065,5869,6813.542.16
2022-09-2014.6514.9514.2714.700.100.6887,70012,8614.662.88
2022-09-1914.4414.8614.3514.600.010.07112,75816,4063.503.71
2022-09-1614.3415.0514.3014.590.251.74173,27225,6055.235.70
2022-09-1514.2714.5514.1814.34-0.09-0.62160,63823,1002.565.28
2022-09-1413.7014.4313.6014.430.473.37185,65226,2315.956.10
2022-09-1313.1514.0213.1413.960.715.36143,90619,6756.644.73
2022-09-0913.2513.2912.9413.250.130.9960,3717,9462.671.98
2022-09-0813.2813.3213.0813.12-0.08-0.6160,3407,9551.821.98
2022-09-0713.4613.4913.1313.20-0.23-1.71100,44413,3192.683.30
2022-09-0613.4913.6113.2013.43-0.07-0.52102,23113,6833.043.36
2022-09-0513.6413.8813.2813.50-0.25-1.82145,09319,6974.364.77
2022-09-0213.5914.0313.5013.750.060.44196,32327,0893.876.45
2022-09-0113.4114.0813.3613.690.342.55233,70732,0215.397.68
2022-08-3113.2813.8312.9613.350.000.00242,24032,3046.527.96
2022-08-3013.2613.5513.1313.350.201.52229,35930,5593.197.54
2022-08-2913.0113.5012.9113.150.110.84390,28251,6084.5212.83
2022-08-2613.0413.0413.0113.041.1910.04195,78925,5310.256.44
2022-08-2511.7611.8511.5711.850.110.9427,1993,1942.390.89
2022-08-2411.8811.8911.6911.74-0.14-1.1835,5324,1831.681.17
2022-08-2311.7311.9411.6611.880.171.4542,9175,0842.391.41
2022-08-2211.6111.7511.5811.710.050.4330,0203,5121.460.99
2022-08-1911.7011.7811.6611.66-0.04-0.3423,6042,7641.030.78
2022-08-1811.8411.8411.6311.70-0.15-1.2738,5364,5231.771.27
2022-08-1711.8811.8911.7611.850.030.2532,1593,8041.101.06
2022-08-1611.8511.9111.7411.82-0.05-0.4240,6534,7981.431.34
2022-08-1511.9011.9311.7011.87-0.03-0.2540,3394,7621.931.33
2022-08-1211.8311.9711.8111.900.050.4242,2935,0311.351.39
2022-08-1111.7911.8711.7311.850.131.1142,9425,0761.191.41
2022-08-1011.7811.8311.6911.72-0.06-0.5121,9482,5751.190.72
2022-08-0911.7311.7911.6811.780.010.0919,5642,2960.930.64
2022-08-0811.7711.8811.7011.770.000.0031,3273,6901.531.03
2022-08-0511.5311.7811.5311.770.252.1740,1104,6762.171.32
2022-08-0411.4011.5611.3611.520.181.5941,3764,7441.761.36
2022-08-0311.5811.6911.3411.34-0.18-1.5678,9319,0633.042.60
2022-08-0212.3312.3311.4911.52-0.83-6.72113,99513,3796.803.75
2022-08-0112.3012.4212.2612.35-0.02-0.1626,6313,2901.290.88
2022-07-2912.5412.5412.3412.37-0.17-1.3629,8173,7031.590.98
2022-07-2812.6212.6712.5212.54-0.06-0.4828,3703,5731.190.93
2022-07-2712.4912.6612.4712.600.110.8831,4693,9551.521.03
2022-07-2612.4812.5212.0312.490.040.3227,1793,3863.940.89
2022-07-2512.3712.5012.3212.450.090.7330,8003,8231.461.01
2022-07-2212.6912.7512.3312.36-0.31-2.4555,4446,9313.311.82
2022-07-2112.7012.8012.6412.670.000.0055,5807,0681.261.83
2022-07-2012.6612.7312.5812.670.050.4060,0307,6021.191.97
2022-07-1912.6712.7612.4512.62-0.05-0.3953,4576,7242.451.76
2022-07-1812.5612.7612.5512.670.100.8042,0325,3211.671.38
2022-07-1512.7513.0012.5612.57-0.15-1.1838,9534,9543.461.28
2022-07-1412.8612.9012.6512.72-0.11-0.8642,7265,4501.951.40
2022-07-1313.0313.0912.7912.83-0.16-1.2349,0456,3222.311.61
2022-07-1213.5313.5312.8812.99-0.41-3.0676,82110,0794.852.53
2022-07-1113.3913.6313.1813.40-0.09-0.6746,3176,2323.341.52
2022-07-0813.7613.9213.4013.49-0.13-0.9536,8255,0053.821.21
2022-07-0713.8013.9613.5813.76-0.04-0.2976,21910,5002.752.51
2022-07-0614.0014.0813.7613.80-0.22-1.5778,67310,9572.282.59
2022-07-0513.8714.2513.5014.02-0.01-0.07130,87018,1535.354.30
2022-07-0413.2414.4113.2414.030.795.97175,08724,5438.845.76
2022-07-0113.3713.3812.8413.24-0.24-1.78172,35722,6014.015.67
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
©1997-2022
进入关怀模式