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 |

物产中大 (600704)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.91 52周最低:4.17

物产中大(600704) 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(%)
2020-09-234.754.784.724.740.020.42128,6056,0971.270.30
2020-09-224.774.794.714.72-0.08-1.67181,2168,6111.670.42
2020-09-214.784.874.774.800.040.84244,32311,7652.100.57
2020-09-184.724.794.704.760.040.85271,88212,9061.910.63
2020-09-174.754.774.684.72-0.03-0.63209,9489,9071.890.49
2020-09-164.794.804.734.75-0.04-0.84149,8267,1361.460.35
2020-09-154.784.804.744.790.000.00171,2538,1741.250.40
2020-09-144.854.884.754.79-0.03-0.62273,50013,1122.700.64
2020-09-114.844.884.754.82-0.05-1.03299,27814,4372.670.69
2020-09-104.945.094.814.87-0.01-0.20638,76131,6285.741.48
2020-09-094.864.954.844.88-0.04-0.81317,14215,5242.240.74
2020-09-084.814.934.784.920.142.93325,98615,8903.140.76
2020-09-074.854.924.774.78-0.07-1.44317,07415,3553.090.74
2020-09-044.824.884.804.85-0.04-0.82230,11611,1241.640.53
2020-09-034.974.974.874.89-0.04-0.81254,59912,4922.030.59
2020-09-024.934.964.874.930.000.00332,03216,3441.830.77
2020-09-014.874.944.844.930.040.82332,81916,2782.050.77
2020-08-314.964.994.894.89-0.06-1.21463,79122,8442.021.08
2020-08-284.954.964.844.95-0.02-0.40581,02928,4312.411.35
2020-08-274.815.054.804.970.214.411,054,62752,2225.252.45
2020-08-264.784.904.734.76-0.05-1.04567,11027,2243.531.32
2020-08-254.765.054.754.810.132.781,143,81656,0416.412.66
2020-08-244.674.704.654.680.030.65170,9578,0061.080.40
2020-08-214.694.704.634.65-0.02-0.43154,4847,2001.500.36
2020-08-204.644.704.644.670.000.00211,7379,8961.280.49
2020-08-194.734.744.664.67-0.05-1.06259,57112,1601.690.60
2020-08-184.714.754.694.72-0.02-0.42313,35014,7771.270.73
2020-08-174.704.764.654.740.061.28414,43919,5712.350.96
2020-08-144.664.694.624.680.010.21195,7559,1141.500.45
2020-08-134.724.734.644.670.000.00301,28914,1001.930.70
2020-08-124.574.724.574.670.102.19453,35421,0503.281.05
2020-08-114.564.674.564.570.010.22378,92917,4592.410.88
2020-08-104.524.594.514.560.020.44208,3259,4901.760.48
2020-08-074.584.594.494.54-0.06-1.30213,0129,6542.170.49
2020-08-064.654.654.554.60-0.03-0.65228,90910,5152.160.53
2020-08-054.644.664.594.63-0.02-0.43249,72011,5391.510.58
2020-08-044.654.714.594.650.000.00388,24818,0252.580.90
2020-08-034.614.664.574.650.071.53372,63017,2141.970.87
2020-07-314.514.584.484.580.081.78271,65312,3182.220.63
2020-07-304.554.584.494.50-0.04-0.88206,0249,3161.980.48
2020-07-294.464.564.454.540.061.34205,4249,2872.460.48
2020-07-284.514.524.464.480.000.00122,3505,4891.340.28
2020-07-274.524.544.444.48-0.02-0.44139,5536,2542.220.32
2020-07-244.604.654.484.50-0.13-2.81331,96815,1273.670.77
2020-07-234.664.664.534.63-0.06-1.28310,53114,2862.770.72
2020-07-224.684.764.664.69-0.01-0.21291,53113,7242.130.68
2020-07-214.724.744.664.70-0.01-0.21234,48111,0001.700.54
2020-07-204.564.744.554.710.173.74319,48314,8574.190.74
2020-07-174.574.624.504.54-0.01-0.22225,85710,2742.640.52
2020-07-164.694.754.524.55-0.15-3.19376,72917,5214.890.87
2020-07-154.794.814.664.70-0.06-1.26347,97616,4503.150.81
2020-07-144.834.874.694.76-0.07-1.45479,86122,9093.731.11
2020-07-134.684.844.664.830.153.21560,00226,7993.851.30
2020-07-104.754.784.664.68-0.11-2.30448,65821,1712.511.04
2020-07-094.734.794.684.790.051.05489,82223,2762.321.14
2020-07-084.684.754.624.740.071.50441,50120,7212.781.03
2020-07-074.784.844.674.67-0.09-1.89605,56928,6993.571.41
2020-07-064.584.794.574.760.235.08683,90432,1664.861.59
2020-07-034.454.554.434.530.102.26440,00019,7912.711.02
2020-07-024.324.434.304.430.102.31374,23116,4113.000.87
2020-07-014.354.444.314.330.122.85460,88420,1293.091.07
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