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中安 (600654)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.55
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.65 52周最低:1.11

ST中安(600654) 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(%)
2020-09-251.581.671.581.630.042.5260,8849955.660.81
2020-09-241.601.611.581.59-0.01-0.6350,3448031.880.67
2020-09-231.591.611.591.600.000.0020,7653321.250.28
2020-09-221.611.621.581.60-0.01-0.6233,3245332.480.44
2020-09-211.641.651.611.61-0.03-1.8343,0566992.440.57
2020-09-181.621.641.611.640.010.6148,6907941.840.64
2020-09-171.641.691.631.63-0.01-0.61109,1551,8083.661.45
2020-09-161.561.641.561.640.085.13118,9411,9445.131.58
2020-09-151.581.581.551.56-0.01-0.6421,1643311.910.28
2020-09-141.571.591.561.57-0.01-0.6323,7703741.900.31
2020-09-111.561.591.531.580.010.6428,0254373.820.37
2020-09-101.601.611.541.57-0.03-1.8853,0478344.380.70
2020-09-091.611.621.591.60-0.02-1.2358,7639401.850.78
2020-09-081.601.631.591.620.031.8946,3967452.520.61
2020-09-071.591.611.581.59-0.01-0.6359,6979511.880.79
2020-09-041.581.611.571.600.000.0045,9627292.500.61
2020-09-031.621.631.601.60-0.02-1.2336,7175911.850.49
2020-09-021.641.641.611.62-0.02-1.2249,5298021.830.66
2020-09-011.621.641.601.640.021.2362,4771,0132.470.83
2020-08-311.621.631.601.62-0.01-0.6154,6018831.840.72
2020-08-281.641.641.621.63-0.01-0.6139,0846361.220.52
2020-08-271.641.641.611.640.000.0035,9405841.830.48
2020-08-261.631.691.631.640.000.0054,7209053.660.72
2020-08-251.671.681.641.64-0.02-1.2048,9998122.410.65
2020-08-241.671.681.651.66-0.01-0.6043,2507191.800.57
2020-08-211.661.681.661.670.010.6028,5604771.200.38
2020-08-201.671.681.651.66-0.01-0.6034,5555761.800.46
2020-08-191.681.711.671.67-0.02-1.1853,0308942.370.70
2020-08-181.681.691.661.690.021.2062,5831,0471.800.83
2020-08-171.671.681.661.670.010.6051,3868581.200.68
2020-08-141.641.671.631.660.021.2243,5487212.440.58
2020-08-131.641.661.631.640.000.0046,1537601.830.61
2020-08-121.631.641.611.640.021.2345,8647451.850.61
2020-08-111.681.681.621.62-0.06-3.5773,4191,2133.570.97
2020-08-101.671.721.641.680.010.6071,4181,2034.790.95
2020-08-071.641.701.631.670.031.83101,5801,7044.271.35
2020-08-061.701.701.631.64-0.06-3.53104,4621,7374.121.38
2020-08-051.721.761.681.700.021.19185,3843,1904.762.46
2020-08-041.631.681.621.680.085.0099,9711,6663.751.32
2020-08-031.581.601.571.600.010.6364,8031,0291.890.86
2020-07-311.601.611.571.59-0.02-1.2457,3129102.480.76
2020-07-301.621.651.611.61-0.02-1.2360,7139892.450.80
2020-07-291.581.651.551.630.053.1695,7261,5476.331.27
2020-07-281.521.581.521.580.074.6458,2068993.970.77
2020-07-271.531.551.511.51-0.01-0.6643,3916622.630.57
2020-07-241.561.571.521.52-0.03-1.9489,2431,3713.231.18
2020-07-231.561.581.531.55-0.02-1.2768,7711,0693.180.91
2020-07-221.591.591.561.57-0.01-0.6357,7599111.900.77
2020-07-211.591.601.571.58-0.01-0.6356,5638931.890.75
2020-07-201.571.601.561.590.031.9248,5937682.560.64
2020-07-171.601.611.561.56-0.04-2.5070,9761,1193.130.94
2020-07-161.671.681.591.60-0.07-4.19110,4861,8005.391.46
2020-07-151.711.731.661.67-0.04-2.3492,4431,5574.091.22
2020-07-141.691.761.681.710.021.18137,6562,3744.731.82
2020-07-131.671.691.661.690.021.2096,3581,6181.801.28
2020-07-101.681.691.651.67-0.02-1.18101,0641,6862.371.34
2020-07-091.681.731.661.690.042.42222,6233,7704.242.95
2020-07-081.571.651.561.650.085.10175,6242,8615.732.33
2020-07-071.561.581.541.570.010.64140,3942,1912.561.86
2020-07-061.561.611.521.560.000.00291,8524,5545.773.87
2020-07-031.561.571.551.560.010.6547,7847461.290.63
2020-07-021.541.561.521.550.010.6546,7177202.600.62
2020-07-011.541.551.501.54-0.02-1.2839,4416023.210.52
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