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 |

八一钢铁 (600581)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.98
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.49 52周最低:2.6

八一钢铁(600581) 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(%)
2020-12-033.893.903.723.75-0.13-3.35627,64223,7504.644.09
2020-12-023.673.933.673.880.205.431,091,43741,8127.077.12
2020-12-013.623.703.593.680.020.55352,91712,8473.012.30
2020-11-303.683.823.643.66-0.01-0.27560,36020,9094.903.66
2020-11-273.613.803.613.670.061.66595,31421,9805.263.88
2020-11-263.633.683.563.61-0.05-1.37342,89812,3773.282.24
2020-11-253.863.883.663.66-0.17-4.44591,69222,2475.743.86
2020-11-243.753.873.713.830.030.79659,30224,9374.214.30
2020-11-233.653.923.633.800.154.11895,43433,9157.955.84
2020-11-203.563.653.483.650.082.24399,04714,2794.762.60
2020-11-193.643.683.533.57-0.08-2.19319,10811,4154.112.08
2020-11-183.603.713.583.650.000.00402,79414,6633.562.63
2020-11-173.693.763.603.65-0.04-1.08439,97816,1684.342.87
2020-11-163.603.753.583.690.133.65579,98621,3454.783.78
2020-11-133.543.613.483.56-0.04-1.11327,31111,5813.612.14
2020-11-123.543.653.463.600.041.12462,25816,4255.343.02
2020-11-113.423.723.413.560.144.09793,09428,5289.065.17
2020-11-103.483.543.423.42-0.06-1.72274,1779,5183.451.79
2020-11-093.463.523.433.480.061.75366,95512,7372.632.39
2020-11-063.413.463.373.42-0.01-0.29254,3578,6712.621.66
2020-11-053.353.473.313.430.092.69392,32913,3004.792.56
2020-11-043.323.363.303.340.020.60192,9466,4221.811.26
2020-11-033.243.353.243.320.082.47210,9456,9673.401.38
2020-11-023.193.243.173.240.051.57121,7093,9142.190.79
2020-10-303.273.283.183.19-0.08-2.45165,3715,3613.061.08
2020-10-293.213.293.213.270.030.93149,2644,8722.470.97
2020-10-283.213.253.203.240.020.62131,6714,2601.550.86
2020-10-273.183.233.183.220.020.6399,1503,1731.560.65
2020-10-263.233.233.173.20-0.03-0.93110,3563,5291.860.72
2020-10-233.253.273.223.23-0.02-0.62113,6553,6861.540.74
2020-10-223.273.273.233.25-0.01-0.3196,0223,1201.230.63
2020-10-213.313.313.243.26-0.04-1.21112,1363,6602.120.73
2020-10-203.283.313.243.300.010.30123,4674,0452.130.81
2020-10-193.343.393.283.29-0.06-1.79216,6557,2243.281.41
2020-10-163.313.383.293.350.030.90171,5335,7292.711.12
2020-10-153.333.373.293.320.010.30170,2265,6632.421.11
2020-10-143.383.383.303.31-0.05-1.49153,2825,0932.381.00
2020-10-133.413.433.343.36-0.05-1.47213,3457,1672.641.39
2020-10-123.363.423.333.410.092.71222,6667,5462.711.45
2020-10-093.273.353.273.320.092.79186,6866,1852.481.22
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