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:1.20
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.76 52周最低:1.92

*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(%)
2019-09-202.072.112.062.090.020.9786,3751,8012.421.04
2019-09-192.072.082.042.070.000.0064,6131,3311.930.78
2019-09-182.052.072.042.070.010.4948,1299901.460.58
2019-09-172.082.092.012.06-0.04-1.9093,6961,9263.811.13
2019-09-162.072.112.052.100.041.9491,1001,8952.911.09
2019-09-122.052.062.042.060.010.4962,1431,2720.980.75
2019-09-112.062.072.042.05-0.01-0.4968,1691,4011.460.82
2019-09-102.052.072.042.060.000.0070,3411,4441.460.84
2019-09-092.032.062.022.060.031.4878,9041,6101.970.95
2019-09-062.032.042.012.030.000.0050,5291,0251.480.61
2019-09-052.022.052.022.030.010.5081,8911,6671.490.98
2019-09-042.022.051.992.02-0.01-0.4987,2171,7572.961.05
2019-09-032.022.032.012.030.000.0050,6591,0220.990.61
2019-09-022.042.041.962.03-0.02-0.98111,7022,2403.901.34
2019-08-302.072.082.022.05-0.02-0.9755,9861,1472.900.67
2019-08-292.052.072.042.070.020.9851,4221,0581.460.62
2019-08-282.062.072.042.05-0.01-0.4947,2599711.460.57
2019-08-272.022.082.022.060.041.9855,6631,1462.970.67
2019-08-261.972.031.972.02-0.04-1.9444,0048822.910.53
2019-08-232.092.092.042.06-0.02-0.9642,8808842.400.52
2019-08-222.052.092.042.080.041.9665,8151,3612.450.79
2019-08-212.052.062.032.04-0.01-0.4945,9449381.460.55
2019-08-202.022.072.022.050.020.9979,9811,6392.460.96
2019-08-191.972.031.962.030.063.0571,2741,4213.550.86
2019-08-161.951.981.941.970.000.0058,6161,1482.030.70
2019-08-151.951.971.921.97-0.05-2.48106,3492,0682.481.28
2019-08-142.052.062.012.020.000.0042,2138602.480.51
2019-08-132.022.052.002.02-0.02-0.9843,7688842.450.53
2019-08-122.002.042.002.040.020.9940,4888201.980.49
2019-08-092.052.062.012.02-0.01-0.4942,5338662.460.51
2019-08-082.032.052.032.030.010.5027,7995660.990.33
2019-08-072.032.062.022.02-0.01-0.4943,2798811.970.52
2019-08-062.102.102.022.03-0.10-4.69122,3602,4973.761.47
2019-08-052.112.162.112.13-0.01-0.4740,3268592.340.48
2019-08-022.152.162.102.14-0.05-2.2855,4661,1842.740.67
2019-08-012.192.222.182.19-0.02-0.9141,8839171.810.50
2019-07-312.202.232.172.21-0.01-0.4549,5061,0902.700.59
2019-07-302.162.242.162.220.052.3066,0931,4613.690.79
2019-07-292.182.192.152.17-0.02-0.9137,5778151.830.45
2019-07-262.132.212.122.190.052.3468,2921,4834.210.82
2019-07-252.122.152.112.140.010.4739,3358391.880.47
2019-07-242.122.162.112.130.020.9536,4977802.370.44
2019-07-232.062.122.062.110.031.4431,9096692.880.38
2019-07-222.182.182.072.08-0.10-4.5974,1011,5575.050.89
2019-07-192.172.222.172.180.000.0034,3177512.290.41
2019-07-182.232.232.172.18-0.06-2.6850,3471,1062.680.60
2019-07-172.212.282.202.240.031.3668,7751,5473.620.83
2019-07-162.182.222.172.210.020.9151,6641,1362.280.62
2019-07-152.172.192.142.190.010.4653,2061,1542.290.64
2019-07-122.172.202.142.180.010.4649,3631,0712.770.59
2019-07-112.162.182.162.170.010.4643,9539530.930.53
2019-07-102.162.202.132.160.000.0041,1738943.240.49
2019-07-092.152.172.132.16-0.01-0.4655,4431,1891.840.67
2019-07-082.222.242.172.17-0.11-4.8299,5102,1743.071.20
2019-07-052.282.292.262.280.000.0041,5509471.320.50
2019-07-042.302.332.272.28-0.03-1.3074,8041,7142.600.90
2019-07-032.372.392.292.31-0.06-2.53112,9282,6254.221.36
2019-07-022.302.422.282.370.073.04173,1244,1016.092.08
2019-07-012.292.322.252.300.031.3291,8752,1063.081.10
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