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 |

方大特钢 (600507)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.84
换手:
加入自选股
流通市值: 市盈率: 52周最高:16.1 52周最低:7.95

方大特钢(600507) 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(%)
2019-12-119.6410.159.649.910.232.38418,08841,6305.273.01
2019-12-109.669.809.479.680.000.00231,33522,1953.411.67
2019-12-098.999.728.929.680.768.52440,69641,4838.973.18
2019-12-068.988.998.838.92-0.07-0.78106,8449,5071.780.77
2019-12-058.959.048.958.99-0.01-0.1178,6287,0641.000.57
2019-12-049.089.108.959.00-0.09-0.9970,3076,3231.650.51
2019-12-039.199.239.009.09-0.17-1.84123,15211,1802.480.89
2019-12-028.929.298.929.260.313.46163,84415,0714.131.18
2019-11-299.059.088.878.95-0.15-1.65106,4239,5412.310.77
2019-11-289.209.269.049.10-0.15-1.62124,94311,3622.380.90
2019-11-279.249.449.159.25-0.04-0.43152,27514,1173.121.10
2019-11-269.569.579.059.29-0.26-2.72295,72027,3035.452.13
2019-11-259.249.759.219.550.353.80408,96539,1355.872.95
2019-11-229.109.299.039.200.111.21270,35724,8292.861.95
2019-11-219.109.118.929.090.020.22154,18613,9322.091.11
2019-11-209.019.278.949.070.070.78305,67327,8563.672.20
2019-11-198.729.058.709.000.343.93287,66525,7004.042.07
2019-11-188.258.798.258.660.384.59252,97821,8566.521.82
2019-11-158.278.358.278.280.030.3667,2985,5920.970.49
2019-11-148.188.288.158.250.101.2347,9833,9431.600.35
2019-11-138.198.208.128.15-0.04-0.4939,2633,2030.980.28
2019-11-128.098.228.098.190.040.4944,1173,5971.600.32
2019-11-118.298.298.108.15-0.17-2.0469,1505,6462.280.50
2019-11-088.268.368.268.320.070.8578,5666,5361.210.57
2019-11-078.288.358.218.25-0.03-0.3656,1984,6471.690.41
2019-11-068.188.378.158.280.121.4791,5977,5702.700.66
2019-11-058.138.198.098.160.040.4950,0034,0751.230.36
2019-11-048.158.198.118.12-0.03-0.3752,7064,2860.980.38
2019-11-018.108.198.088.150.030.3759,2624,8241.350.43
2019-10-318.158.218.108.12-0.09-1.1064,4365,2391.340.46
2019-10-308.328.328.058.21-0.30-3.5398,7998,1113.170.71
2019-10-298.428.568.408.510.111.3195,5228,0951.900.69
2019-10-288.358.418.358.400.050.6049,1794,1260.720.35
2019-10-258.318.358.278.350.010.1233,2082,7620.960.24
2019-10-248.308.368.308.340.030.3630,4972,5390.720.22
2019-10-238.428.428.308.31-0.10-1.1936,8993,0821.430.27
2019-10-228.378.438.358.410.060.7241,6293,4910.960.30
2019-10-218.328.358.228.350.030.3637,5863,1121.560.27
2019-10-188.408.408.308.32-0.05-0.6054,7894,5681.190.40
2019-10-178.468.468.368.37-0.04-0.4841,0803,4441.190.30
2019-10-168.418.498.388.410.000.0055,5724,6821.310.40
2019-10-158.558.578.358.41-0.16-1.8794,1197,9282.570.68
2019-10-148.558.658.548.570.080.9471,3596,1351.300.51
2019-10-118.558.568.448.49-0.03-0.3554,5414,6351.410.39
2019-10-108.478.558.458.520.040.4748,2504,1041.180.35
2019-10-098.358.498.308.480.121.4458,4274,9162.270.42
2019-10-088.378.408.308.360.060.7252,9254,4241.200.38
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