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 |

实达集团 (600734)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.18
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.11 52周最低:4.1

实达集团(600734) 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(%)
2020-03-304.354.354.104.17-0.27-6.08118,3644,9525.632.28
2020-03-274.634.664.424.44-0.13-2.84101,9074,5895.251.96
2020-03-264.604.704.534.57-0.04-0.87103,9384,7933.692.00
2020-03-254.514.654.464.610.184.06116,6845,3294.292.25
2020-03-244.434.484.294.430.102.3186,5963,8084.391.67
2020-03-234.494.534.324.33-0.25-5.4693,2664,1254.591.80
2020-03-204.604.644.504.580.010.2262,9232,8713.061.21
2020-03-194.514.624.404.570.051.1190,4334,0754.871.74
2020-03-184.764.794.524.52-0.13-2.80105,1194,8925.812.02
2020-03-174.824.884.394.65-0.13-2.72131,2976,06310.252.53
2020-03-165.145.174.764.78-0.27-5.35138,0126,8608.122.66
2020-03-134.885.124.855.05-0.14-2.70142,2117,0975.202.74
2020-03-125.245.285.115.19-0.19-3.53172,5078,9563.163.32
2020-03-115.485.645.375.38-0.07-1.28254,10913,9964.954.89
2020-03-105.185.464.845.450.081.49271,84614,29011.555.24
2020-03-095.265.655.225.370.010.19259,51314,0518.025.00
2020-03-065.225.505.165.360.061.13202,33310,7146.423.90
2020-03-055.365.415.245.300.061.15149,9477,9393.242.89
2020-03-045.175.295.125.240.000.00131,8046,8623.242.54
2020-03-035.355.465.185.240.020.38182,1479,7105.363.51
2020-03-025.005.264.905.220.214.19144,9897,4967.192.79
2020-02-285.195.354.975.01-0.42-7.73189,5929,7467.003.65
2020-02-275.555.655.325.43-0.12-2.16172,6649,4095.953.33
2020-02-265.555.775.495.55-0.09-1.60224,76312,6494.964.33
2020-02-255.565.795.355.64-0.15-2.59338,19418,9437.606.51
2020-02-245.635.995.465.790.050.87446,96625,5749.238.61
2020-02-215.295.885.285.740.387.09503,43328,18811.199.70
2020-02-205.105.565.005.360.316.14435,63123,20111.098.39
2020-02-195.225.245.045.05-0.12-2.32211,70910,8483.874.08
2020-02-185.305.305.045.17-0.02-0.39337,10317,3615.016.49
2020-02-174.795.194.745.190.479.96340,07017,0889.536.55
2020-02-144.824.844.694.72-0.06-1.26125,7965,9703.142.42
2020-02-134.984.984.754.78-0.21-4.21204,8309,9254.613.95
2020-02-124.965.014.854.99-0.03-0.60194,3159,5813.193.74
2020-02-115.005.364.875.020.010.20400,46820,5889.787.71
2020-02-104.585.014.585.010.4610.11275,98713,1699.455.32
2020-02-074.684.694.474.55-0.10-2.15210,0969,6064.734.05
2020-02-064.524.684.424.65-0.02-0.43323,15414,6555.576.22
2020-02-054.234.994.234.670.000.00340,44415,54916.276.56
2020-02-044.674.674.674.67-0.52-10.0226,2621,2260.000.51
2020-02-035.195.195.195.19-0.58-10.054,7472460.000.09
2020-01-235.775.775.775.77-0.64-9.9841,9062,4180.000.81
2020-01-226.456.486.356.41-0.02-0.3154,6283,5082.021.05
2020-01-216.506.516.416.43-0.10-1.5365,7284,2351.531.27
2020-01-206.506.556.416.53-0.03-0.4697,7136,3302.131.88
2020-01-176.696.716.566.56-0.10-1.5071,2274,7102.251.37
2020-01-166.696.756.666.66-0.03-0.4555,0143,6831.351.06
2020-01-156.846.856.626.69-0.19-2.76126,4658,4723.342.44
2020-01-146.946.946.866.88-0.03-0.4364,1304,4171.161.24
2020-01-136.906.946.826.910.000.0071,8554,9421.741.38
2020-01-107.047.086.886.91-0.12-1.71121,7818,4492.852.35
2020-01-096.917.236.907.030.172.48175,53512,3634.813.38
2020-01-087.067.136.856.86-0.17-2.42140,1959,7813.982.70
2020-01-076.947.036.907.030.101.44126,9908,8531.882.45
2020-01-066.856.966.796.930.020.29120,3988,2942.462.32
2020-01-036.926.956.866.910.000.0086,7035,9801.301.67
2020-01-026.816.936.816.910.121.77101,3506,9781.771.95
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