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 |

宏达矿业 (600532)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.31 52周最低:3.17

宏达矿业(600532) 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(%)
2019-06-205.585.785.405.690.254.60353,14619,7216.996.84
2019-06-195.705.705.415.440.142.64273,00615,1065.475.29
2019-06-185.225.335.165.300.122.32137,3907,1943.282.66
2019-06-175.425.455.155.18-0.21-3.90168,6178,8115.573.27
2019-06-145.535.735.335.390.061.13270,96014,9307.505.25
2019-06-135.415.455.215.33-0.04-0.74210,10811,1444.474.07
2019-06-125.445.655.375.370.030.56374,43920,5795.247.26
2019-06-114.915.344.915.340.4910.10174,6558,9628.873.38
2019-06-104.704.874.704.850.081.6876,2323,6583.561.48
2019-06-064.995.004.724.77-0.21-4.22100,1304,8165.621.94
2019-06-055.055.084.964.980.010.2074,0333,7092.411.43
2019-06-045.155.174.924.97-0.16-3.1297,3984,8894.871.89
2019-06-035.255.315.125.13-0.16-3.02104,9015,4403.592.03
2019-05-315.325.425.255.29-0.04-0.75116,2386,1983.192.25
2019-05-305.485.525.235.33-0.15-2.74166,4438,9255.293.23
2019-05-295.395.645.305.48-0.04-0.72225,99412,3076.164.38
2019-05-285.525.725.465.520.050.91374,33620,9064.757.25
2019-05-275.095.475.015.470.5010.06203,44110,7699.263.94
2019-05-245.105.184.964.97-0.21-4.05111,5225,6334.252.16
2019-05-235.285.305.125.18-0.23-4.25130,6206,8003.332.53
2019-05-225.495.555.375.41-0.16-2.87181,9209,9113.233.53
2019-05-215.215.655.165.570.285.29236,29012,8229.264.58
2019-05-205.255.385.055.29-0.22-3.99189,2639,8945.993.67
2019-05-175.415.765.175.510.224.16306,54616,53211.155.94
2019-05-165.055.395.055.290.234.55196,78910,3746.723.81
2019-05-155.025.075.005.060.102.0275,6573,8131.411.47
2019-05-144.955.084.914.96-0.07-1.3982,8794,1493.381.61
2019-05-134.995.184.965.03-0.05-0.98109,6845,5624.332.13
2019-05-105.125.154.715.080.112.21162,1418,1268.853.14
2019-05-094.855.004.824.970.112.2696,6274,7603.701.87
2019-05-084.774.954.704.86-0.09-1.82110,0695,3555.052.13
2019-05-075.085.094.824.950.010.20166,4158,2455.473.22
2019-05-065.195.364.944.94-0.55-10.02143,6957,3227.652.78
2019-04-305.425.585.405.490.101.8684,2394,6153.341.63
2019-04-295.705.795.335.39-0.31-5.44124,1206,8458.072.41
2019-04-265.815.865.675.70-0.11-1.89114,4986,6063.272.22
2019-04-256.186.245.695.81-0.33-5.37144,7658,6798.962.81
2019-04-246.006.206.006.140.071.1595,0995,8303.291.84
2019-04-236.276.286.066.07-0.20-3.19118,9977,2893.512.31
2019-04-226.336.486.186.270.000.00150,9429,5804.782.92
2019-04-196.276.286.146.270.010.16115,8007,1962.242.24
2019-04-186.276.446.136.26-0.02-0.32166,86110,4574.943.23
2019-04-176.336.376.246.28-0.14-2.18171,15010,7852.023.32
2019-04-166.296.466.056.420.060.94207,48113,0236.454.02
2019-04-156.476.636.366.36-0.11-1.70206,68713,4564.174.01
2019-04-126.306.556.196.470.152.37180,90311,6305.703.51
2019-04-116.456.566.296.32-0.13-2.02177,57811,3644.193.44
2019-04-106.586.656.296.45-0.26-3.87299,76419,2595.375.81
2019-04-096.986.996.656.71-0.45-6.28367,90924,9564.757.13
2019-04-086.667.316.607.160.416.07632,13143,71510.5212.25
2019-04-046.806.856.416.75-0.19-2.74663,02644,1366.3412.85
2019-04-036.506.946.416.940.639.98725,86749,4288.4014.07
2019-04-026.046.495.946.310.335.52564,82035,0699.2010.94
2019-04-016.066.195.875.980.295.10507,87330,4915.629.84
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