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:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.74 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(%)
2019-12-064.244.294.234.250.010.2490,4903,8511.420.61
2019-12-054.234.264.214.24-0.01-0.24112,1464,7431.180.75
2019-12-044.194.284.184.250.081.92159,9576,7872.401.07
2019-12-034.134.204.124.170.040.9772,1623,0061.940.48
2019-12-024.184.204.124.13-0.05-1.2088,8493,6921.910.60
2019-11-294.194.204.154.18-0.02-0.4866,3662,7681.190.45
2019-11-284.304.334.194.20-0.15-3.45164,1916,9873.221.10
2019-11-274.264.414.264.350.081.87195,4778,4773.511.31
2019-11-264.324.324.264.27-0.05-1.1696,9854,1481.390.65
2019-11-254.224.344.214.320.092.13146,6876,3043.070.98
2019-11-224.254.304.224.230.000.0095,2894,0541.890.64
2019-11-214.274.284.224.23-0.05-1.1795,5404,0551.400.64
2019-11-204.254.354.214.280.030.71148,4356,3523.291.00
2019-11-194.134.274.114.250.143.41155,7406,5543.891.04
2019-11-184.134.134.064.110.000.0063,9072,6231.700.43
2019-11-154.184.214.114.11-0.05-1.2074,7613,1052.400.50
2019-11-144.174.194.134.16-0.04-0.9562,5502,6071.430.42
2019-11-134.154.244.114.200.061.45106,5824,4683.140.71
2019-11-124.154.174.104.140.000.0069,7372,8761.690.47
2019-11-114.284.294.124.14-0.16-3.72117,4444,9133.950.79
2019-11-084.334.364.294.300.000.0073,0113,1521.630.49
2019-11-074.304.344.294.30-0.01-0.2373,8573,1821.160.50
2019-11-064.384.394.304.31-0.11-2.49107,5044,6772.040.72
2019-11-054.384.484.284.420.040.91187,2018,1994.571.26
2019-11-044.384.404.364.380.000.0078,2453,4270.910.52
2019-11-014.354.394.344.380.040.9282,5773,6051.150.55
2019-10-314.434.454.344.34-0.09-2.03114,0705,0002.480.76
2019-10-304.564.564.414.43-0.14-3.06154,4276,9113.281.04
2019-10-294.674.674.564.57-0.10-2.14142,7666,5702.360.96
2019-10-284.524.694.524.670.081.74144,1006,6713.700.97
2019-10-254.544.614.534.590.061.3299,3284,5461.770.67
2019-10-244.594.614.514.53-0.04-0.8892,9494,2222.190.62
2019-10-234.614.654.544.57-0.05-1.0897,0164,4582.380.65
2019-10-224.634.634.574.620.051.0978,1853,5981.310.52
2019-10-214.494.594.484.570.010.2290,0574,0892.410.60
2019-10-184.644.674.564.56-0.10-2.1595,6154,4012.360.64
2019-10-174.664.684.614.66-0.01-0.21115,1805,3401.500.77
2019-10-164.664.694.644.670.010.2177,7603,6291.070.52
2019-10-154.764.764.664.66-0.07-1.4892,9394,3612.110.62
2019-10-144.694.764.674.730.061.28133,5506,2981.930.90
2019-10-114.674.684.634.67-0.04-0.85112,5735,2471.060.75
2019-10-104.704.714.664.710.030.64109,3365,1231.070.73
2019-10-094.604.724.604.680.071.52164,2217,6712.601.10
2019-10-084.614.634.594.610.020.4477,5503,5760.870.52
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