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:2.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.86 52周最低:14.8

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(%)
2020-06-0517.3019.0217.0518.571.287.40567,080103,52211.396.65
2020-06-0417.5017.6217.1517.29-0.04-0.23149,39925,8782.711.75
2020-06-0317.9118.0717.2217.33-0.34-1.92251,01244,4064.812.94
2020-06-0218.2618.3817.5917.67-0.05-0.28386,19669,2754.464.53
2020-06-0117.3017.7217.1917.721.619.99300,98752,8963.293.53
2020-05-2916.0016.1515.9016.11-0.11-0.6859,3789,5251.540.70
2020-05-2816.0316.4316.0216.220.201.2582,17113,3222.560.96
2020-05-2716.3116.3116.0016.02-0.30-1.8466,26810,6621.900.78
2020-05-2616.1516.3416.1216.320.251.5654,0188,7881.370.63
2020-05-2516.2816.3315.9916.07-0.18-1.1165,84010,6082.090.77
2020-05-2216.5016.7016.1616.25-0.32-1.9381,48413,3513.260.96
2020-05-2116.9017.0116.5716.57-0.32-1.8981,79413,6772.610.96
2020-05-2017.1517.1816.8116.89-0.16-0.9475,30612,7662.170.88
2020-05-1917.0017.2317.0017.050.191.1382,96814,1881.360.97
2020-05-1816.9617.1016.6416.86-0.31-1.81124,19420,9412.681.46
2020-05-1517.0617.6817.0517.170.321.90184,65132,1543.742.16
2020-05-1417.0517.0616.8416.85-0.33-1.9296,29016,2931.281.13
2020-05-1317.1117.4217.0117.18-0.09-0.5284,77014,5322.370.99
2020-05-1217.4717.6017.1017.27-0.20-1.1488,47715,2892.861.04
2020-05-1117.8317.8317.3317.47-0.23-1.30120,09321,0792.821.41
2020-05-0817.1617.9717.1317.700.684.00240,79642,6324.942.82
2020-05-0717.3417.4217.0017.02-0.31-1.79107,53018,4742.421.26
2020-05-0616.8617.3416.8017.330.251.46138,22223,5853.161.62
2020-04-3016.7317.1616.6617.080.352.09151,55425,7342.991.78
2020-04-2916.3017.1516.2816.730.452.76127,05821,4545.341.49
2020-04-2816.9116.9915.8016.28-0.54-3.21116,63619,1297.071.37
2020-04-2716.8217.0516.7816.820.010.0663,06810,6561.610.74
2020-04-2417.1317.2716.6616.81-0.40-2.32118,10419,9623.541.38
2020-04-2317.4617.5217.2017.21-0.27-1.5493,97516,2511.831.10
2020-04-2217.2817.6517.1317.480.030.17104,60918,2342.981.23
2020-04-2117.6317.6517.2517.45-0.12-0.6898,48617,1692.281.15
2020-04-2017.3817.6117.2517.570.201.1592,17216,0992.071.08
2020-04-1717.8017.9317.3617.37-0.25-1.42138,08824,3683.241.62
2020-04-1617.2017.7917.1117.620.321.85143,21225,0633.931.68
2020-04-1517.5817.7617.3017.30-0.26-1.4898,76517,3112.621.16
2020-04-1417.3017.6117.2217.560.372.1595,81916,6862.271.12
2020-04-1317.1917.3516.9817.19-0.20-1.1577,86113,3602.130.91
2020-04-1017.7517.9817.2817.39-0.66-3.66146,12425,6163.881.71
2020-04-0917.8018.4317.7418.050.432.44216,82039,4033.922.54
2020-04-0817.4817.7117.4317.620.020.11118,11520,7891.591.38
2020-04-0717.4017.7617.3117.600.653.83159,76228,0612.651.87
2020-04-0317.1717.2516.8816.95-0.33-1.9194,05916,0032.141.10
2020-04-0216.6917.2816.6917.280.553.29118,03520,0313.531.38
2020-04-0116.6717.1116.6616.73-0.06-0.3694,36115,9442.681.11
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