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富控 (600634)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.76 52周最低:1.72

*ST富控(600634) 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(%)
2019-09-171.831.911.801.850.021.0961,3391,1386.011.07
2019-09-161.821.851.821.83-0.01-0.5434,4036301.630.60
2019-09-121.821.841.811.840.021.1024,9434551.650.43
2019-09-111.801.871.791.820.021.1152,8579664.440.92
2019-09-101.801.811.791.800.000.0034,4556201.110.60
2019-09-091.811.811.781.800.000.0029,3275271.670.51
2019-09-061.811.821.781.80-0.01-0.5521,4873862.210.37
2019-09-051.821.821.801.810.000.0031,4245691.110.55
2019-09-041.811.821.791.81-0.01-0.5519,2633471.650.33
2019-09-031.811.821.791.820.021.1114,9322701.670.26
2019-09-021.791.811.771.800.010.5620,3543652.230.35
2019-08-301.811.831.761.79-0.02-1.1133,8296063.870.59
2019-08-291.821.831.811.81-0.02-1.0919,9523631.090.35
2019-08-281.831.841.811.83-0.01-0.5413,6802491.630.24
2019-08-271.811.851.811.840.021.1020,7893812.200.36
2019-08-261.781.841.771.82-0.01-0.5519,9963613.830.35
2019-08-231.881.891.831.83-0.07-3.6833,1186143.160.58
2019-08-221.841.921.811.900.073.8354,8941,0366.010.95
2019-08-211.831.851.821.83-0.01-0.5416,3393001.630.28
2019-08-201.841.871.831.84-0.01-0.5428,2255222.160.49
2019-08-191.811.851.791.850.042.2124,8744533.310.43
2019-08-161.821.831.801.810.000.0020,2273671.660.35
2019-08-151.791.821.771.81-0.02-1.0912,3022212.730.21
2019-08-141.851.861.821.830.000.0025,0754622.190.44
2019-08-131.841.851.791.83-0.02-1.0819,4483543.240.34
2019-08-121.831.861.821.850.021.0925,0134612.190.43
2019-08-091.851.851.791.83-0.02-1.0828,2465153.240.49
2019-08-081.891.921.841.85-0.04-2.1225,9184864.230.45
2019-08-071.831.891.821.890.095.0028,3695313.890.49
2019-08-061.871.871.781.80-0.07-3.7426,7784824.810.47
2019-08-051.891.921.871.87-0.02-1.0619,0393622.650.33
2019-08-021.941.941.871.89-0.08-4.0630,2295733.550.53
2019-08-011.971.991.961.970.000.0011,3582241.520.20
2019-07-311.972.001.951.970.000.0021,7314302.540.38
2019-07-301.951.991.941.970.031.5524,1884762.580.42
2019-07-291.951.971.911.94-0.01-0.5115,0352933.080.26
2019-07-261.961.971.931.950.000.0015,8373082.050.28
2019-07-251.971.991.931.950.000.0024,5094793.080.43
2019-07-241.921.961.911.950.031.5625,6354972.600.45
2019-07-231.831.921.791.920.094.9239,3997457.100.68
2019-07-221.921.931.831.83-0.10-5.1838,4967165.180.67
2019-07-191.941.971.921.93-0.01-0.5218,8823682.580.33
2019-07-182.002.001.921.94-0.06-3.0022,6634414.000.39
2019-07-171.992.011.962.000.000.0019,4273882.500.34
2019-07-162.022.031.982.000.000.0023,8874782.500.41
2019-07-152.052.051.932.00-0.03-1.4829,7575845.910.52
2019-07-122.052.062.022.03-0.01-0.4916,6483391.960.29
2019-07-112.012.092.002.040.042.0026,3465404.500.46
2019-07-101.982.031.982.000.021.0121,3854292.530.37
2019-07-092.002.031.961.98-0.08-3.8841,4298193.400.72
2019-07-082.092.122.062.06-0.11-5.0725,0335172.770.43
2019-07-052.132.192.112.170.031.4029,3616333.740.51
2019-07-042.222.222.132.14-0.10-4.4681,7181,7544.021.42
2019-07-032.372.382.242.24-0.12-5.0865,9071,4845.931.14
2019-07-022.332.392.302.360.041.7236,6308643.880.64
2019-07-012.272.322.232.320.020.8750,8011,1633.910.88
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