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 |

风神股份 (600469)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.17
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.17 52周最低:4.52

风神股份(600469) 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(%)
2020-06-034.724.734.664.67-0.05-1.0625,5441,1981.480.45
2020-06-024.674.724.644.720.061.2933,2591,5591.720.59
2020-06-014.594.674.594.660.081.7525,6151,1901.750.46
2020-05-294.564.584.554.580.010.2215,7247180.660.28
2020-05-284.584.604.534.57-0.01-0.2218,6618521.530.33
2020-05-274.614.624.564.58-0.03-0.6515,9547311.300.28
2020-05-264.624.634.574.610.040.8814,2686561.310.25
2020-05-254.534.654.524.570.010.2217,7338142.850.32
2020-05-224.624.684.524.56-0.07-1.5123,6361,0863.460.42
2020-05-214.734.734.634.68-0.05-1.0630,6791,4342.110.55
2020-05-204.684.844.664.730.051.0767,2733,2133.851.20
2020-05-194.604.724.594.680.102.1835,8171,6682.840.64
2020-05-184.574.604.544.580.000.0018,6328511.310.33
2020-05-154.584.624.574.580.000.0016,3147491.090.29
2020-05-144.574.624.544.580.000.0022,7871,0451.750.41
2020-05-134.614.634.544.58-0.05-1.0833,7621,5441.940.60
2020-05-124.674.674.614.63-0.04-0.8620,0049261.280.36
2020-05-114.704.724.634.67-0.02-0.4331,0341,4511.920.55
2020-05-084.684.704.654.690.030.6431,4831,4731.070.56
2020-05-074.714.714.654.66-0.06-1.2731,7691,4841.270.56
2020-05-064.704.734.644.720.010.2132,5671,5251.910.58
2020-04-304.644.734.624.710.071.5130,4601,4302.370.54
2020-04-294.634.674.584.640.030.6524,3101,1231.950.43
2020-04-284.714.734.564.61-0.11-2.3337,0491,7123.600.66
2020-04-274.714.764.714.720.010.2120,0099461.060.36
2020-04-244.814.834.704.71-0.10-2.0837,3261,7772.700.66
2020-04-234.854.864.804.81-0.03-0.6231,1091,5021.240.55
2020-04-224.814.854.804.84-0.01-0.2137,0481,7881.030.66
2020-04-214.894.894.814.85-0.05-1.0234,5281,6711.630.61
2020-04-204.864.914.854.900.040.8231,0811,5181.230.55
2020-04-174.874.894.844.860.010.2132,0881,5611.030.57
2020-04-164.864.864.804.85-0.01-0.2129,8961,4441.230.53
2020-04-154.914.954.834.86-0.10-2.0257,9482,8172.421.03
2020-04-144.874.964.854.960.091.8534,9061,7172.260.62
2020-04-134.884.884.814.870.010.2121,5061,0421.440.38
2020-04-105.005.004.794.86-0.11-2.2146,4312,2664.230.83
2020-04-095.045.044.964.97-0.02-0.4037,0631,8521.600.66
2020-04-084.955.014.944.990.010.2034,4701,7151.410.61
2020-04-074.955.024.944.980.081.6349,3812,4591.630.88
2020-04-034.964.964.854.90-0.07-1.4127,2691,3362.210.48
2020-04-024.854.974.814.970.132.6937,7631,8503.310.67
2020-04-014.834.924.824.840.020.4126,7691,3042.070.48
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