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 |

新赛股份 (600540)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.74 52周最低:3.48

新赛股份(600540) 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(%)
2019-12-113.793.823.773.79-0.01-0.2618,0826861.320.38
2019-12-103.803.833.783.80-0.01-0.2624,9229471.310.53
2019-12-093.773.843.773.810.020.5328,8611,1011.850.61
2019-12-063.773.813.753.790.020.5329,4051,1121.590.62
2019-12-053.753.783.743.770.010.2730,8271,1591.060.65
2019-12-043.713.783.703.760.051.3544,3811,6602.160.94
2019-12-033.723.733.673.71-0.02-0.5423,1148551.610.49
2019-12-023.703.733.683.73-0.02-0.5334,3661,2731.330.73
2019-11-293.733.823.683.75-0.05-1.3267,1052,5093.681.43
2019-11-283.703.833.623.800.020.5377,8112,9085.561.65
2019-11-273.704.013.703.780.123.2889,9293,4278.471.91
2019-11-263.693.693.633.660.010.2718,5916781.640.39
2019-11-253.653.673.603.650.000.0020,6267511.920.44
2019-11-223.693.753.633.65-0.05-1.3527,1671,0023.240.58
2019-11-213.663.713.663.700.000.0025,1239251.350.53
2019-11-203.683.763.673.700.030.8241,9091,5562.450.89
2019-11-193.643.683.613.670.020.5519,4127101.920.41
2019-11-183.613.673.603.650.041.1118,8626871.940.40
2019-11-153.673.673.583.61-0.06-1.6323,7898632.450.51
2019-11-143.683.693.623.670.000.0017,1186271.910.36
2019-11-133.753.753.643.67-0.02-0.5426,6569822.980.57
2019-11-123.633.713.593.690.082.2226,7799793.320.57
2019-11-113.743.783.583.61-0.13-3.4831,3571,1415.350.67
2019-11-083.803.823.713.74-0.04-1.0627,3561,0272.910.58
2019-11-073.803.813.733.780.000.0036,5331,3762.120.78
2019-11-063.843.883.773.78-0.06-1.5631,6351,2092.860.67
2019-11-053.853.873.803.84-0.03-0.7829,4981,1321.810.63
2019-11-043.903.953.853.87-0.02-0.5134,5361,3442.570.73
2019-11-013.933.933.813.89-0.02-0.5140,4491,5713.070.86
2019-10-313.954.013.893.91-0.07-1.7640,3331,5863.020.86
2019-10-304.174.173.943.98-0.21-5.0164,5052,5765.491.37
2019-10-294.204.224.134.190.030.7250,7522,1202.161.08
2019-10-284.124.184.124.160.030.7336,1261,5041.450.77
2019-10-254.094.164.034.130.040.9832,3841,3353.180.69
2019-10-244.154.164.014.09-0.08-1.9247,6681,9463.601.01
2019-10-234.114.224.104.170.061.4651,2692,1332.921.09
2019-10-223.954.123.944.110.184.5872,7222,9504.581.54
2019-10-214.074.113.933.93-0.19-4.6169,6422,7714.371.48
2019-10-184.144.184.044.12-0.02-0.4838,2271,5703.380.81
2019-10-174.144.184.104.140.000.0034,3201,4211.930.73
2019-10-164.114.204.114.14-0.01-0.2440,3651,6802.170.86
2019-10-154.204.214.114.15-0.02-0.4849,8032,0722.401.06
2019-10-144.254.254.114.170.102.4648,8522,0423.441.04
2019-10-114.054.124.034.070.030.7435,7261,4552.230.76
2019-10-103.964.083.944.040.071.7633,6491,3523.530.71
2019-10-093.913.983.883.970.061.5327,6091,0872.560.59
2019-10-083.873.943.853.910.020.5121,2308292.310.45
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