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:0.49
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.43 52周最低:1.27

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(%)
2020-05-291.541.551.501.51-0.03-1.9543,3076573.250.25
2020-05-281.511.561.501.540.053.3684,3531,2954.030.48
2020-05-271.541.541.481.49-0.03-1.9752,0687803.950.30
2020-05-261.561.601.481.520.000.00146,2542,2587.890.84
2020-05-251.451.521.411.520.074.8382,6001,2367.590.47
2020-05-221.401.451.401.450.075.0776,7821,1033.620.44
2020-05-211.451.451.381.38-0.07-4.83131,1061,8314.830.75
2020-05-201.521.531.451.45-0.08-5.23143,8002,1135.230.83
2020-05-191.531.561.531.53-0.01-0.6547,3867311.950.27
2020-05-181.551.571.521.54-0.01-0.6563,7709823.230.37
2020-05-151.581.591.551.55-0.03-1.9060,3889442.530.35
2020-05-141.591.611.571.58-0.01-0.6356,0418892.520.32
2020-05-131.581.621.561.590.021.2769,9321,1153.820.40
2020-05-121.581.611.561.57-0.02-1.2654,9568693.140.32
2020-05-111.561.601.531.590.042.5873,1401,1384.520.42
2020-05-081.551.561.531.550.010.6561,6849531.950.35
2020-05-071.541.571.511.540.000.0085,3321,3203.900.49
2020-05-061.581.581.511.54-0.05-3.14141,7732,1804.400.81
2020-04-301.521.621.521.59-0.01-0.63162,5112,5576.250.93
2020-04-281.641.641.601.60-0.08-4.76104,2611,6742.380.60
2020-04-271.771.781.681.68-0.09-5.08184,9043,1505.651.06
2020-04-241.791.811.761.77-0.03-1.67107,8771,9152.780.62
2020-04-231.861.881.761.80-0.05-2.70155,5642,8186.490.89
2020-04-221.831.881.831.85-0.08-4.15233,5724,3142.591.34
2020-04-211.831.981.831.930.010.52203,0633,8607.811.17
2020-04-202.012.021.921.92-0.10-4.95152,2432,9784.950.87
2020-04-172.022.082.002.02-0.01-0.49105,1102,1283.940.60
2020-04-162.002.091.992.030.031.50104,4122,1335.000.60
2020-04-152.002.021.982.000.000.0071,7541,4332.000.41
2020-04-141.972.011.972.000.031.5238,8037722.030.22
2020-04-131.952.021.941.970.021.0389,6341,7804.100.51
2020-04-102.042.041.941.95-0.07-3.47117,2772,3334.950.67
2020-04-091.942.021.922.020.105.21152,1483,0105.210.87
2020-04-081.831.921.821.920.094.92130,9972,4765.460.75
2020-04-071.831.841.811.830.021.1153,5269791.660.31
2020-04-031.801.811.791.810.010.5631,9475751.110.18
2020-04-021.781.801.771.800.010.5634,2866141.680.20
2020-04-011.781.801.771.790.000.0025,7094591.680.15
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