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:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.44 52周最低:4.96

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(%)
2020-05-265.135.155.095.12-0.01-0.1973,0113,7291.170.34
2020-05-255.115.155.055.130.040.7983,4934,2481.960.39
2020-05-225.165.205.095.09-0.09-1.74100,5955,1552.120.47
2020-05-215.195.245.175.180.020.3986,1724,4861.360.40
2020-05-205.305.305.145.16-0.09-1.71103,2945,3623.050.48
2020-05-195.205.335.205.250.101.94188,8839,9462.520.88
2020-05-185.135.175.105.150.050.98120,8116,2191.370.56
2020-05-155.125.145.095.10-0.01-0.2070,0683,5830.980.33
2020-05-145.105.175.065.110.010.20115,0075,8872.160.53
2020-05-135.055.105.005.10-0.02-0.39114,9515,8311.950.53
2020-05-125.215.235.105.12-0.11-2.10121,4996,2482.490.59
2020-05-115.295.315.225.23-0.07-1.32106,4855,5911.700.52
2020-05-085.335.355.265.30-0.03-0.56105,2065,5761.690.51
2020-05-075.155.375.135.330.163.09184,0729,6814.640.89
2020-05-065.115.195.105.170.000.00107,3765,5231.740.52
2020-04-305.105.185.095.170.101.9787,4574,5011.780.42
2020-04-295.035.085.015.070.020.4062,4383,1611.390.30
2020-04-285.185.184.965.05-0.14-2.70126,0506,3644.240.61
2020-04-275.245.255.175.19-0.06-1.14106,7075,5521.520.52
2020-04-245.355.355.245.25-0.06-1.1389,3284,7172.070.43
2020-04-235.385.395.305.31-0.06-1.12108,4885,7771.680.53
2020-04-225.355.385.325.37-0.01-0.1969,6693,7281.120.34
2020-04-215.425.435.315.38-0.04-0.74111,4145,9662.210.54
2020-04-205.445.465.385.420.000.00125,9906,8351.480.61
2020-04-175.435.485.405.420.000.0097,2585,2901.480.47
2020-04-165.485.495.425.42-0.07-1.2883,6694,5511.280.40
2020-04-155.535.545.475.49-0.03-0.5484,5364,6511.270.41
2020-04-145.495.535.455.52-0.01-0.18101,2025,5531.450.49
2020-04-135.435.575.325.530.050.91137,0447,4834.560.66
2020-04-105.605.605.475.48-0.17-3.01188,07910,3852.300.91
2020-04-095.545.985.545.650.111.99150,8788,5997.940.73
2020-04-088.268.308.178.250.000.00105,9428,7361.580.76
2020-04-078.108.328.088.250.212.61167,93813,7462.991.21
2020-04-038.138.177.978.04-0.08-0.9996,4467,7672.460.70
2020-04-028.068.128.048.120.070.8797,3987,8870.990.70
2020-04-018.088.148.018.05-0.03-0.3781,6906,5941.610.59
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