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 |

金证股份 (600446)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.32 52周最低:7.79

金证股份(600446) 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(%)
2019-09-2023.4823.5022.9723.24-0.28-1.19309,86971,9932.253.63
2019-09-1923.4023.6522.9123.520.341.47341,10479,5003.194.00
2019-09-1823.8023.8622.9123.18-0.61-2.56368,68585,8113.994.32
2019-09-1724.6724.6923.1823.79-1.17-4.69546,595130,1006.056.41
2019-09-1625.0625.5324.7824.960.070.28371,16893,2433.014.35
2019-09-1224.8125.2124.6024.890.341.38340,62484,9312.483.99
2019-09-1125.6025.6524.5524.55-1.18-4.59558,385139,7364.286.54
2019-09-1024.9026.8624.7025.730.532.10805,462206,1988.579.44
2019-09-0925.3025.5024.5025.200.371.49740,074185,3444.038.67
2019-09-0625.5825.5824.2924.83-0.32-1.27732,880182,1675.138.59
2019-09-0523.7025.6123.7025.151.878.031,159,059292,6378.2013.58
2019-09-0421.6023.3321.4523.281.506.89730,639162,5328.638.56
2019-09-0321.6121.8821.3021.78-0.09-0.41537,789116,2152.656.30
2019-09-0220.4822.2020.4521.871.447.05723,612155,0288.578.48
2019-08-3020.9521.7720.0520.43-0.17-0.83462,53596,8758.355.42
2019-08-2920.6021.1220.2320.600.070.34436,15390,3784.345.11
2019-08-2820.5120.8520.2420.53-0.19-0.92338,83669,4472.943.97
2019-08-2720.2821.3320.0820.720.753.76555,176114,9756.266.51
2019-08-2619.8820.2019.8019.97-0.53-2.59399,38179,8881.954.68
2019-08-2321.1622.0020.5020.500.160.79729,749154,3217.378.55
2019-08-2220.2820.4819.7620.340.221.09488,55298,5693.585.73
2019-08-2120.2820.7920.0020.12-0.06-0.30512,436104,1943.916.01
2019-08-2021.0021.3020.1120.180.472.38875,612181,6106.0410.26
2019-08-1918.8119.7118.4019.711.799.99526,933100,5687.316.18
2019-08-1617.7818.3917.6417.920.070.39310,02555,9584.203.63
2019-08-1516.9018.1016.7017.850.130.73288,33450,2357.903.38
2019-08-1418.3718.4817.7217.72-0.07-0.39218,75039,4704.272.56
2019-08-1317.8918.0317.6117.79-0.48-2.63199,76635,6232.302.34
2019-08-1217.9018.2717.8018.270.714.04303,38854,7032.683.56
2019-08-0917.9218.3817.1617.56-0.15-0.85295,13552,4916.893.46
2019-08-0817.8418.0817.5117.710.452.61265,73347,3203.303.11
2019-08-0718.2918.3717.2217.26-0.92-5.06279,33849,5716.333.27
2019-08-0618.0218.3017.0618.18-0.63-3.35407,05972,5306.594.77
2019-08-0519.0019.3318.7518.81-0.37-1.93262,66749,7833.023.08
2019-08-0219.1819.6018.6219.18-0.86-4.29417,89979,9994.894.90
2019-08-0119.7220.5019.7220.040.020.10251,88950,8033.902.95
2019-07-3120.2620.2819.8220.02-0.38-1.86228,61545,8112.252.68
2019-07-3019.8620.9619.8620.400.542.72431,15688,2575.545.05
2019-07-2920.1920.2219.6419.86-0.50-2.46237,61447,2832.852.78
2019-07-2620.7120.7420.0720.36-0.34-1.64264,83453,9693.243.10
2019-07-2520.5420.7320.2520.700.221.07285,83558,6182.343.35
2019-07-2420.3121.2620.2620.480.462.30431,72489,2905.005.06
2019-07-2319.9020.1719.6120.020.000.00266,78353,0632.803.13
2019-07-2220.7020.7619.6020.02-0.38-1.86374,69975,5295.694.39
2019-07-1920.4221.3620.3620.400.120.59528,481109,7884.936.19
2019-07-1820.7520.9420.2820.28-0.80-3.80363,80274,7053.134.26
2019-07-1721.4521.6821.0121.08-0.34-1.59460,18098,0893.135.39
2019-07-1620.9021.6520.8221.420.301.42599,721127,5903.937.03
2019-07-1519.5321.4618.8821.121.618.25762,845157,90113.228.94
2019-07-1219.3819.8619.1919.510.000.00264,96751,7643.433.11
2019-07-1119.3620.1219.1319.510.432.25449,42888,2755.195.27
2019-07-1019.6919.8318.9019.08-0.63-3.20328,84763,3834.723.85
2019-07-0919.7419.9719.0319.710.271.39349,78368,4714.844.10
2019-07-0820.3020.3018.8719.44-0.93-4.57371,91972,7717.024.36
2019-07-0520.0020.7419.6120.370.361.80377,74176,3945.654.43
2019-07-0420.8620.9619.7920.01-0.86-4.12416,35684,4555.614.88
2019-07-0320.9021.5420.2120.87-0.24-1.14504,073105,0446.305.91
2019-07-0222.0022.7520.5321.11-0.49-2.27867,717188,87310.2810.17
2019-07-0120.8921.6020.4321.601.969.98370,68078,6345.964.34
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