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:1.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.55 52周最低:4.4

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(%)
2019-12-125.095.105.025.04-0.06-1.18241,14812,2041.570.56
2019-12-115.095.105.065.100.020.39171,6168,7240.790.40
2019-12-105.105.105.035.08-0.02-0.39128,9776,5461.370.30
2019-12-095.085.125.075.100.020.39193,4899,8530.980.45
2019-12-065.065.085.045.080.030.59120,3596,0930.790.28
2019-12-055.065.085.025.050.010.20106,4365,3761.190.25
2019-12-045.025.055.005.04-0.01-0.20109,4725,5000.990.25
2019-12-034.925.054.905.050.091.81194,5089,6943.020.45
2019-12-024.885.034.884.96-0.12-2.36256,56112,7412.950.60
2019-11-295.085.115.065.08-0.01-0.2072,8003,7000.980.17
2019-11-285.075.125.075.09-0.02-0.3999,0375,0370.980.23
2019-11-275.155.155.095.11-0.04-0.78137,3927,0191.170.32
2019-11-265.145.215.125.150.030.59374,53119,3441.760.87
2019-11-255.095.135.065.120.010.20138,6167,0821.370.32
2019-11-225.125.155.055.110.000.00137,4057,0051.960.32
2019-11-215.105.145.085.11-0.01-0.20134,7076,8751.170.31
2019-11-205.185.185.105.12-0.06-1.16122,0756,2761.540.28
2019-11-195.145.225.115.180.061.17177,5039,1692.150.41
2019-11-185.135.155.085.12-0.02-0.39139,8147,1521.360.32
2019-11-155.205.215.125.14-0.05-0.96123,1656,3541.730.29
2019-11-145.215.255.175.19-0.04-0.76156,2008,1261.530.36
2019-11-135.335.335.205.23-0.10-1.88169,0378,8592.440.39
2019-11-125.315.355.285.330.010.19154,3838,2111.320.36
2019-11-115.455.455.305.32-0.19-3.45263,31414,1292.720.61
2019-11-085.665.685.495.51-0.13-2.31247,40013,7973.370.57
2019-11-075.685.705.625.64-0.05-0.88184,91810,4561.410.43
2019-11-065.775.785.655.69-0.08-1.39231,23713,1742.250.54
2019-11-055.755.815.705.770.020.35230,24413,2511.910.53
2019-11-045.715.775.665.750.071.23318,56018,2491.940.74
2019-11-015.565.715.535.680.091.61223,44712,6093.220.52
2019-10-315.715.835.575.59-0.08-1.41241,48113,7084.590.56
2019-10-305.615.915.615.670.091.61329,58818,9365.380.77
2019-10-295.755.755.565.58-0.17-2.96171,8549,6613.300.40
2019-10-285.695.765.605.750.183.23212,12012,0392.870.49
2019-10-255.535.585.485.570.040.7290,3764,9951.810.21
2019-10-245.555.595.515.53-0.02-0.3687,5964,8541.440.20
2019-10-235.575.595.525.55-0.02-0.3667,4253,7491.260.16
2019-10-225.575.595.515.570.030.54110,3436,1231.440.26
2019-10-215.635.635.505.54-0.05-0.89146,6648,1102.330.34
2019-10-185.705.725.555.59-0.09-1.58132,4537,4482.990.31
2019-10-175.725.755.655.68-0.05-0.8789,8575,1191.750.21
2019-10-165.765.775.675.730.010.17133,2417,6211.750.31
2019-10-155.735.785.695.72-0.02-0.3597,6235,5901.570.23
2019-10-145.755.815.725.740.071.23178,30810,2721.590.41
2019-10-115.615.725.605.670.050.89151,2018,5552.140.35
2019-10-105.485.635.485.620.142.55108,4736,0392.740.25
2019-10-095.405.505.385.480.091.6787,5804,7592.230.20
2019-10-085.495.545.385.39-0.09-1.64116,4996,3382.920.27
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