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 |

祥源文化 (600576)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.64 52周最低:3.85

祥源文化(600576) 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(%)
2019-09-234.514.514.394.44-0.05-1.1121,3039422.670.41
2019-09-204.544.544.464.49-0.01-0.2222,4751,0111.780.43
2019-09-194.524.544.474.50-0.02-0.4419,0018561.550.36
2019-09-184.524.564.494.520.030.6719,1648671.560.36
2019-09-174.644.644.454.49-0.14-3.0237,8871,7154.100.72
2019-09-164.554.664.544.630.061.3131,3131,4462.630.60
2019-09-124.464.594.464.570.112.4756,5652,5692.911.08
2019-09-114.524.524.454.46-0.01-0.2241,8371,8781.570.80
2019-09-104.474.524.394.470.000.0041,7901,8602.910.79
2019-09-094.344.474.334.470.153.4755,4832,4453.241.06
2019-09-064.274.324.274.320.040.9324,8151,0651.170.47
2019-09-054.284.324.264.280.020.4733,4941,4381.410.64
2019-09-044.254.284.214.260.000.0018,5567871.640.35
2019-09-034.204.264.194.260.061.4327,5681,1671.670.52
2019-09-024.114.214.104.200.102.4425,3871,0612.680.48
2019-08-304.204.224.104.10-0.08-1.9128,2211,1742.870.54
2019-08-294.174.214.154.180.010.2429,0311,2151.440.55
2019-08-284.174.184.144.17-0.01-0.2418,7577810.960.36
2019-08-274.164.194.114.180.071.7019,8488261.950.38
2019-08-264.064.134.064.11-0.06-1.4415,4956351.680.29
2019-08-234.154.184.114.170.010.2414,6166081.680.28
2019-08-224.184.224.134.160.010.2420,2348432.170.38
2019-08-214.144.184.114.15-0.01-0.2414,3865961.680.27
2019-08-204.164.204.134.160.000.0023,2399681.680.44
2019-08-194.074.164.044.160.133.2325,9471,0672.980.49
2019-08-164.034.064.004.030.000.0017,7017131.490.34
2019-08-153.914.033.904.030.030.7518,5867363.250.35
2019-08-144.034.044.004.000.000.0011,1304481.000.21
2019-08-133.994.013.974.00-0.03-0.7411,1344440.990.21
2019-08-123.984.033.984.030.030.7512,7915131.250.24
2019-08-094.044.043.994.000.000.0013,6375471.250.26
2019-08-083.994.013.954.000.010.2511,6254641.500.22
2019-08-074.004.043.973.99-0.01-0.2511,4024561.750.22
2019-08-064.034.073.944.00-0.11-2.6826,5871,0603.160.51
2019-08-054.164.164.104.11-0.05-1.2013,2875491.440.25
2019-08-024.184.224.134.16-0.08-1.8925,1351,0462.120.48
2019-08-014.224.244.194.240.000.0012,7765381.180.24
2019-07-314.244.274.214.24-0.03-0.7012,2275181.410.23
2019-07-304.244.304.234.270.030.7120,2728651.650.39
2019-07-294.224.264.224.24-0.01-0.2411,3314800.940.22
2019-07-264.224.254.184.250.030.7112,1435121.660.23
2019-07-254.224.254.204.220.000.0015,9166731.180.30
2019-07-244.204.264.184.220.040.9616,1936871.910.31
2019-07-234.184.214.154.180.000.0010,6854471.440.20
2019-07-224.264.284.174.18-0.08-1.8818,7957912.580.36
2019-07-194.244.304.244.260.000.0012,6255391.410.24
2019-07-184.384.494.264.26-0.07-1.6235,3711,5325.310.67
2019-07-174.274.334.254.330.051.1723,0509881.870.44
2019-07-164.294.294.254.28-0.01-0.2313,3555700.930.25
2019-07-154.184.304.174.290.122.8829,9961,2773.120.57
2019-07-124.204.224.164.170.000.0016,6536981.440.32
2019-07-114.214.264.174.17-0.04-0.9526,9201,1342.140.51
2019-07-104.274.274.204.21-0.06-1.4121,2538981.640.40
2019-07-094.284.304.224.27-0.02-0.4727,9201,1881.860.53
2019-07-084.454.454.284.29-0.14-3.1633,2061,4423.840.63
2019-07-054.444.474.434.43-0.01-0.2315,2996800.900.29
2019-07-044.484.494.434.44-0.04-0.8922,8521,0181.340.43
2019-07-034.534.534.464.48-0.05-1.1024,9761,1191.550.47
2019-07-024.584.594.504.53-0.05-1.0929,1451,3231.970.55
2019-07-014.534.594.534.580.102.2336,2171,6541.340.69
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