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 |

*ST中孚 (600595)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.5 52周最低:1.3

*ST中孚(600595) 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(%)
2019-06-201.361.371.341.360.000.0087,0601,1802.210.50
2019-06-191.381.391.351.360.010.7468,9759432.960.40
2019-06-181.361.371.331.35-0.01-0.7456,7747652.940.33
2019-06-171.361.391.351.36-0.01-0.7395,0571,2992.920.55
2019-06-141.431.441.371.37-0.07-4.86136,2551,9224.860.78
2019-06-131.371.451.371.440.064.35148,2462,1045.800.85
2019-06-121.371.411.371.380.000.0089,0691,2372.900.51
2019-06-111.331.391.311.380.053.76112,5851,5286.020.65
2019-06-101.321.351.301.330.000.0083,8141,1063.760.48
2019-06-061.371.371.311.33-0.03-2.2197,3331,3054.410.56
2019-06-051.381.391.361.36-0.01-0.7384,8661,1672.190.49
2019-06-041.421.421.361.37-0.05-3.52118,7571,6444.230.68
2019-06-031.451.461.411.42-0.03-2.0784,8011,2143.450.49
2019-05-311.451.481.441.45-0.01-0.6882,6131,2032.740.47
2019-05-301.431.471.411.460.000.00112,2281,6154.110.64
2019-05-291.451.481.441.460.000.0084,7351,2402.740.49
2019-05-281.461.511.451.460.000.00137,4532,0314.110.79
2019-05-271.411.471.401.460.053.55121,2091,7414.960.70
2019-05-241.401.441.401.41-0.02-1.40112,0251,5872.800.64
2019-05-231.491.491.431.43-0.07-4.67163,4162,3584.000.94
2019-05-221.541.551.491.50-0.05-3.23104,7251,5843.870.60
2019-05-211.511.561.501.550.042.65133,9452,0493.970.77
2019-05-201.501.541.471.51-0.04-2.58181,4132,7124.521.04
2019-05-171.671.681.551.55-0.08-4.91350,0065,6197.982.01
2019-05-161.561.631.561.630.085.16190,9913,0684.521.10
2019-05-151.491.551.491.550.074.7396,6191,4794.050.55
2019-05-141.541.561.481.48-0.08-5.13321,8224,8475.131.85
2019-05-131.631.631.561.56-0.08-4.88326,0535,2004.271.87
2019-05-101.641.691.631.64-0.08-4.65641,02710,5473.493.68
2019-05-091.721.721.721.72-0.09-4.97166,4972,8640.000.96
2019-05-081.811.811.811.81-0.09-4.7422,5294080.000.13
2019-05-071.901.901.901.90-0.10-5.008,1611550.000.05
2019-05-062.002.002.002.00-0.11-5.217,5441510.000.04
2019-04-292.192.232.032.11-0.14-6.22355,6457,5538.892.04
2019-04-262.402.402.252.25-0.19-7.79378,9828,6956.152.18
2019-04-252.592.592.412.44-0.17-6.51262,9896,5716.901.51
2019-04-242.602.632.552.610.000.00176,8204,5623.071.02
2019-04-232.692.702.602.61-0.10-3.69219,4355,7853.691.26
2019-04-222.722.752.702.71-0.01-0.37241,7376,5951.841.39
2019-04-192.682.722.612.720.031.12255,4776,8134.091.47
2019-04-182.742.772.682.69-0.05-1.82232,8936,3433.281.34
2019-04-172.682.752.662.740.051.86307,3718,3543.351.76
2019-04-162.622.722.532.690.072.67324,5728,6387.251.86
2019-04-152.682.682.622.620.000.00231,1376,1372.291.33
2019-04-122.672.672.592.62-0.04-1.50195,3695,1183.011.12
2019-04-112.722.742.662.66-0.05-1.85211,2615,7052.951.21
2019-04-102.752.762.682.71-0.03-1.09249,0856,7622.921.43
2019-04-092.792.792.692.74-0.09-3.18332,5909,1173.531.91
2019-04-082.752.922.742.830.051.80570,84216,1936.473.28
2019-04-042.822.872.742.780.031.09348,0669,7024.732.00
2019-04-032.802.802.692.75-0.02-0.72305,0778,3633.971.75
2019-04-022.702.882.652.770.072.59505,02513,9418.522.90
2019-04-012.552.712.542.700.176.72526,84113,9896.723.03
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