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鹏起 (600614)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.87 52周最低:0.81

*ST鹏起(600614) 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(%)
2020-03-271.231.251.191.250.021.63111,6561,3594.880.74
2020-03-261.281.281.221.23-0.05-3.91119,1451,4824.690.79
2020-03-251.301.301.271.280.000.00117,3061,5042.340.78
2020-03-241.281.311.251.280.010.79133,4831,7034.720.88
2020-03-231.201.291.201.270.032.42248,3403,1377.261.64
2020-03-201.131.241.131.240.065.08197,9322,3449.321.31
2020-03-191.211.231.171.18-0.05-4.07204,4112,4314.881.35
2020-03-181.271.301.231.23-0.04-3.15153,6201,9445.511.02
2020-03-171.341.341.271.27-0.07-5.22197,8632,5495.221.31
2020-03-161.371.381.331.340.021.52156,2382,1123.791.03
2020-03-131.311.361.301.32-0.05-3.65186,2112,4644.381.23
2020-03-121.381.401.361.37-0.04-2.84121,8371,6762.840.81
2020-03-111.431.481.401.41-0.02-1.40135,7281,9515.590.90
2020-03-101.401.451.381.43-0.02-1.38252,4013,5284.831.67
2020-03-091.461.491.451.45-0.08-5.23183,6762,6822.611.22
2020-03-061.561.611.461.53-0.01-0.65364,0425,5889.742.41
2020-03-051.511.541.491.540.074.76265,4104,0723.401.76
2020-03-041.391.471.371.470.075.00179,4682,5707.141.19
2020-03-031.391.421.371.400.010.72167,6562,3483.601.11
2020-03-021.361.421.331.390.032.21143,9602,0006.620.95
2020-02-281.381.401.341.36-0.01-0.73171,7352,3514.381.14
2020-02-271.341.411.341.370.021.48140,0581,9305.190.93
2020-02-261.371.391.341.35-0.05-3.57197,3372,6933.571.31
2020-02-251.401.431.391.40-0.06-4.11173,7992,4472.741.15
2020-02-241.421.491.391.460.000.00347,5304,9206.852.30
2020-02-211.481.491.451.46-0.03-2.01136,6672,0072.680.90
2020-02-201.481.501.451.490.021.36153,7242,2673.401.02
2020-02-191.541.541.471.47-0.06-3.92161,2302,4174.581.07
2020-02-181.521.581.511.53-0.02-1.29216,6173,3244.521.43
2020-02-171.481.561.451.550.064.03326,2204,9107.382.16
2020-02-141.531.561.491.49-0.08-5.10263,1123,9664.461.74
2020-02-131.691.711.561.57-0.06-3.68466,0507,6139.203.08
2020-02-121.561.631.551.630.085.16286,4084,6315.161.89
2020-02-111.451.551.431.550.074.73291,9834,4298.111.93
2020-02-101.431.501.371.480.042.78353,2625,0299.032.34
2020-02-071.481.491.431.44-0.06-4.00265,2223,8044.001.75
2020-02-061.571.601.501.50-0.08-5.06309,1214,6796.332.05
2020-02-051.581.701.561.58-0.05-3.07277,2484,4938.591.83
2020-02-041.621.681.621.63-0.07-4.12294,6114,7853.531.95
2020-02-031.701.701.701.70-0.09-5.038,9021510.000.06
2020-01-231.731.801.711.790.010.56169,5102,9695.061.12
2020-01-221.631.811.631.780.063.49326,1055,54510.472.16
2020-01-211.751.791.721.72-0.09-4.97240,3884,1593.871.59
2020-01-201.881.911.801.81-0.07-3.72248,6754,5965.851.65
2020-01-171.951.971.881.88-0.09-4.57281,4455,3484.571.86
2020-01-162.052.061.951.97-0.06-2.96342,3996,8415.422.27
2020-01-151.982.031.902.030.105.18452,2568,9986.742.99
2020-01-142.072.071.901.93-0.04-2.03510,54610,2318.633.38
2020-01-131.851.971.851.970.094.79280,0915,4276.381.85
2020-01-101.892.031.881.88-0.10-5.05520,5689,8807.583.44
2020-01-092.032.121.981.98-0.10-4.81677,10613,6746.734.48
2020-01-082.062.081.882.080.105.05821,20116,81610.105.43
2020-01-071.961.981.931.980.094.76336,7956,6542.652.23
2020-01-061.871.891.801.890.095.00474,8408,8855.003.14
2020-01-031.801.801.721.800.095.26500,8498,9884.683.31
2020-01-021.551.711.551.710.084.91316,0425,0919.822.09
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