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 |

广汇物流 (600603)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.5 52周最低:4.5

广汇物流(600603) 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(%)
2020-09-225.605.635.455.49-0.18-3.17164,4479,1103.172.26
2020-09-215.885.895.655.67-0.22-3.74172,7369,9014.072.38
2020-09-185.785.945.685.890.091.55202,37311,8024.482.78
2020-09-175.725.825.605.800.081.40163,8109,4023.852.25
2020-09-165.785.815.585.72-0.06-1.04201,67911,4793.982.78
2020-09-155.805.975.725.780.040.70270,23115,8184.363.72
2020-09-145.676.105.655.740.101.77364,84021,2477.985.02
2020-09-115.395.785.305.64-0.05-0.88445,62624,5458.446.13
2020-09-105.385.825.365.690.407.56486,64127,8658.706.70
2020-09-095.285.385.265.29-0.02-0.3873,1983,8972.261.01
2020-09-085.255.325.215.310.071.3452,8212,7792.100.73
2020-09-075.305.415.235.24-0.07-1.3263,6103,3783.390.88
2020-09-045.275.325.245.31-0.02-0.3842,8942,2621.500.59
2020-09-035.455.455.315.33-0.11-2.0251,6372,7692.570.71
2020-09-025.445.485.355.440.050.9373,9694,0092.411.02
2020-09-015.365.415.315.390.010.1951,8092,7821.860.71
2020-08-315.375.415.315.380.050.9479,2344,2491.881.09
2020-08-285.295.365.255.330.040.7658,3243,0882.080.80
2020-08-275.265.315.235.290.030.5761,6533,2541.520.85
2020-08-265.475.475.265.26-0.19-3.4974,9484,0093.851.03
2020-08-255.425.525.405.450.050.9392,0515,0382.221.27
2020-08-245.405.445.315.400.010.1952,6832,8432.410.73
2020-08-215.405.455.355.390.000.0060,0873,2471.860.83
2020-08-205.405.465.385.39-0.09-1.6459,1983,2111.460.81
2020-08-195.535.555.465.48-0.07-1.2682,3524,5231.621.13
2020-08-185.605.615.515.55-0.05-0.8988,4184,9051.791.22
2020-08-175.475.605.475.600.132.38104,2645,7922.381.43
2020-08-145.455.485.365.470.000.0063,8113,4582.190.88
2020-08-135.435.535.415.470.030.5568,5233,7462.210.94
2020-08-125.485.505.315.44-0.02-0.3778,7474,2453.481.08
2020-08-115.685.705.445.46-0.21-3.70111,7616,2274.591.54
2020-08-105.635.685.565.670.050.8983,6884,7042.141.15
2020-08-075.615.705.495.620.000.00109,9636,1613.741.51
2020-08-065.665.705.555.62-0.01-0.1879,4294,4672.661.09
2020-08-055.645.685.515.63-0.02-0.35103,2285,7883.011.42
2020-08-045.745.895.615.65-0.15-2.59176,94910,1354.832.44
2020-08-035.625.915.625.800.203.57238,58913,7665.183.28
2020-07-315.365.645.345.600.264.87238,65013,2015.623.28
2020-07-305.235.395.205.340.112.10136,9657,2693.631.88
2020-07-295.125.275.055.230.112.1589,4964,6134.301.23
2020-07-285.135.175.085.120.030.5965,2583,3381.770.90
2020-07-275.265.345.055.09-0.21-3.96138,5397,0965.471.91
2020-07-245.375.575.255.300.050.95250,71513,5156.103.45
2020-07-235.295.325.105.25-0.08-1.50100,6605,2444.131.39
2020-07-225.265.375.255.330.010.19103,0095,4832.261.42
2020-07-215.275.345.225.320.010.1988,8604,7012.261.23
2020-07-205.105.325.055.310.275.36118,2706,1765.361.64
2020-07-175.095.134.995.04-0.05-0.9873,6553,7242.751.02
2020-07-165.225.335.045.09-0.13-2.49121,4946,3545.561.69
2020-07-155.375.405.175.22-0.13-2.4399,2795,2154.301.38
2020-07-145.355.425.215.350.000.00118,8626,3253.931.65
2020-07-135.205.375.195.350.163.08132,2487,0113.471.84
2020-07-105.245.355.165.19-0.05-0.95134,3677,0593.631.87
2020-07-095.125.275.115.240.101.95148,6967,7533.112.06
2020-07-085.125.155.055.140.020.39137,7087,0391.951.91
2020-07-075.195.255.095.12-0.03-0.58153,6147,9103.112.13
2020-07-064.985.154.965.150.214.25162,2338,2463.852.25
2020-07-034.885.014.884.940.081.65114,2755,6432.671.59
2020-07-024.764.864.754.860.102.1080,1333,8632.311.11
2020-07-014.714.794.684.760.051.0651,6272,4472.340.72
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