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 |

鹏欣资源 (600490)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.8 52周最低:4.01

鹏欣资源(600490) 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(%)
2019-08-195.145.165.065.13-0.09-1.72437,81822,3901.922.94
2019-08-165.365.365.205.22-0.11-2.06469,35424,7403.003.15
2019-08-155.365.455.225.330.030.57577,62530,8344.343.87
2019-08-145.085.475.055.300.000.00731,09038,1897.924.90
2019-08-135.245.405.215.300.122.32654,32634,7693.674.39
2019-08-125.255.295.085.18-0.22-4.07557,53728,7903.893.74
2019-08-095.195.525.065.400.346.721,012,80653,6089.096.79
2019-08-085.265.345.035.06-0.08-1.56839,67143,3606.035.63
2019-08-074.905.144.795.140.4710.06840,79241,8887.495.64
2019-08-064.714.844.564.67-0.02-0.43367,08417,2385.972.46
2019-08-054.494.774.474.690.163.53341,29615,9246.622.29
2019-08-024.664.784.494.53-0.10-2.16225,75610,3796.261.51
2019-08-014.664.764.624.63-0.14-2.94198,7509,2942.941.33
2019-07-314.704.794.664.770.030.63200,0679,4402.741.34
2019-07-304.694.744.634.740.061.28193,2519,0742.351.30
2019-07-294.754.794.644.68-0.06-1.27169,3697,9263.161.14
2019-07-264.614.814.614.740.122.60323,93115,3564.332.17
2019-07-254.634.674.604.62-0.06-1.28160,8977,4421.501.08
2019-07-244.624.704.584.680.051.08193,4369,0142.591.30
2019-07-234.614.674.554.63-0.03-0.64237,43210,9222.581.59
2019-07-224.894.914.614.66-0.32-6.43331,39215,7276.022.22
2019-07-195.145.184.964.980.040.81469,32623,7024.453.15
2019-07-184.995.184.944.940.112.28547,24327,5234.973.67
2019-07-174.784.874.764.830.040.84204,8129,8512.301.37
2019-07-164.704.844.674.790.081.70184,4848,7923.611.24
2019-07-154.724.754.574.710.020.43133,6056,2463.840.90
2019-07-124.734.744.654.69-0.11-2.29163,1277,6571.881.09
2019-07-114.704.844.694.800.163.45304,56414,5553.232.04
2019-07-104.674.714.554.64-0.04-0.85144,5346,6863.420.97
2019-07-094.694.724.654.680.010.21107,5825,0381.500.72
2019-07-084.794.814.624.67-0.21-4.30210,4799,8793.891.41
2019-07-054.924.944.824.88-0.02-0.41162,4267,9222.451.09
2019-07-045.005.054.834.90-0.14-2.78313,43815,4724.372.10
2019-07-035.265.325.035.04-0.03-0.59390,79120,0785.722.62
2019-07-025.045.115.005.070.000.00295,08514,9112.171.98
2019-07-014.955.094.825.070.132.63414,94620,6725.472.78
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