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游久 (600652)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.03
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.76 52周最低:1.71

*ST游久(600652) 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(%)
2019-11-181.741.741.681.72-0.02-1.1569,0251,1783.450.83
2019-11-151.751.761.731.74-0.01-0.5733,2695791.710.40
2019-11-141.731.761.721.750.010.5747,9578352.300.58
2019-11-131.741.781.711.74-0.01-0.5747,9908374.000.58
2019-11-121.791.811.721.75-0.06-3.3197,5471,7004.971.17
2019-11-111.891.901.811.81-0.10-5.24107,9761,9844.711.30
2019-11-081.851.931.851.91-0.02-1.0485,3591,6084.151.03
2019-11-071.921.931.911.930.000.0037,2617151.040.45
2019-11-061.931.941.911.93-0.01-0.5234,2866611.550.41
2019-11-051.951.961.911.940.010.5252,0021,0072.590.62
2019-11-041.901.961.901.930.010.5247,7299243.130.57
2019-11-011.891.951.891.92-0.07-3.52138,6932,6523.021.67
2019-10-311.991.991.991.99-0.10-4.7843,7428700.000.53
2019-10-302.102.122.072.09-0.03-1.4253,5301,1242.360.64
2019-10-292.212.212.122.12-0.11-4.93126,0912,7284.041.51
2019-10-282.262.262.182.230.083.72191,4624,2633.722.30
2019-10-252.122.162.102.150.010.4733,9257242.800.41
2019-10-242.132.152.112.140.000.0030,4356481.870.37
2019-10-232.132.142.112.140.010.4747,0491,0011.410.57
2019-10-222.202.202.092.13-0.06-2.7481,9901,7495.020.98
2019-10-212.202.222.162.19-0.01-0.4563,0651,3782.730.76
2019-10-182.172.232.162.200.010.4677,8401,7043.200.93
2019-10-172.132.242.112.190.062.82122,5822,6716.101.47
2019-10-162.102.142.102.130.031.4377,0881,6381.900.93
2019-10-152.102.112.082.10-0.01-0.4744,7119381.420.54
2019-10-142.092.132.082.110.020.9657,7421,2142.390.69
2019-10-112.092.102.072.09-0.04-1.8862,7091,3091.410.75
2019-10-102.062.162.052.130.062.9076,4331,6205.310.92
2019-10-092.002.071.982.070.031.4769,8861,4174.410.84
2019-10-082.142.142.032.040.000.00149,2003,1345.391.79
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