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 |

马钢股份 (600808)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.76 52周最低:2.52 H股:9.82(10.3%)

马钢股份(600808) 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(%)
2021-06-233.763.773.643.70-0.03-0.80546,61420,1963.490.92
2021-06-223.843.853.703.73-0.11-2.86754,13928,2183.911.26
2021-06-213.723.883.713.840.226.081,093,58041,7684.701.83
2021-06-183.613.663.523.62-0.01-0.28448,77816,1453.860.75
2021-06-173.703.773.603.63-0.07-1.89507,24318,6424.590.85
2021-06-163.773.833.683.70-0.08-2.12539,77420,2063.970.90
2021-06-153.884.033.763.78-0.08-2.071,062,76541,1356.991.78
2021-06-113.793.923.753.860.051.311,098,62742,1724.461.84
2021-06-103.663.993.663.810.154.101,645,56462,8829.022.76
2021-06-093.593.733.563.660.071.95730,91726,7564.741.22
2021-06-083.563.623.523.590.020.56475,23916,9602.800.80
2021-06-073.623.653.563.57-0.06-1.65473,11517,0012.480.79
2021-06-043.663.683.603.63-0.07-1.89536,07419,4682.160.90
2021-06-033.623.793.613.700.082.21818,70030,3494.971.37
2021-06-023.683.683.613.62-0.06-1.63492,42517,9041.900.83
2021-06-013.703.713.543.68-0.01-0.27798,42828,9224.611.34
2021-05-313.783.803.673.69-0.05-1.34557,47120,7073.480.93
2021-05-283.863.903.703.74-0.04-1.06748,57028,4235.291.25
2021-05-273.773.813.733.780.010.27429,22316,1982.120.72
2021-05-263.793.813.743.77-0.01-0.26397,01714,9671.850.67
2021-05-253.773.813.663.780.041.07630,84423,7004.011.06
2021-05-243.793.863.713.74-0.12-3.11724,68327,2533.891.21
2021-05-213.843.923.763.860.051.31673,71225,9034.201.13
2021-05-203.823.863.683.81-0.25-6.161,144,84042,9564.431.92
2021-05-194.204.224.034.06-0.17-4.02604,43224,7154.491.01
2021-05-184.274.324.214.230.071.68518,34322,0692.640.87
2021-05-174.274.274.134.16-0.11-2.58799,35333,5093.281.34
2021-05-144.404.454.254.27-0.09-2.06921,03439,8084.591.54
2021-05-134.434.574.334.36-0.18-3.96678,64229,9805.291.14
2021-05-124.524.624.464.540.010.22561,09125,4363.530.94
2021-05-114.634.644.384.53-0.21-4.43942,26442,3805.491.58
2021-05-104.694.764.544.740.204.411,156,31253,8144.851.94
2021-05-074.604.654.474.54-0.02-0.441,138,10951,8473.951.91
2021-05-064.314.594.304.560.337.801,254,19655,7166.862.10
2021-04-303.994.273.994.230.297.361,517,99363,7497.112.54
2021-04-294.034.093.893.940.020.51896,98835,5755.101.50
2021-04-283.893.953.843.920.030.77460,58717,9162.830.77
2021-04-273.964.013.853.89-0.05-1.27459,12217,9084.060.77
2021-04-263.994.043.933.94-0.03-0.76781,31331,0662.771.31
2021-04-233.784.013.703.970.164.201,464,83757,3058.142.45
2021-04-223.563.923.563.810.257.021,756,20567,81110.112.94
2021-04-213.603.633.533.560.010.28586,03220,9792.820.98
2021-04-203.533.623.523.550.010.28503,91817,9902.820.84
2021-04-193.593.633.543.54-0.09-2.48584,38220,8852.480.98
2021-04-163.663.703.593.63-0.02-0.55590,42721,4543.010.99
2021-04-153.733.743.633.65-0.06-1.62524,65919,2262.970.88
2021-04-143.643.753.613.710.010.27820,21830,2383.781.37
2021-04-133.633.763.553.700.000.001,302,42847,6635.682.18
2021-04-123.453.753.423.700.288.191,905,39269,6689.653.19
2021-04-093.443.463.343.420.020.59778,87026,5963.531.31
2021-04-083.403.533.343.400.030.891,283,60043,9485.642.15
2021-04-073.253.393.233.370.113.371,009,34133,5854.911.69
2021-04-063.193.283.193.260.092.84495,79516,1392.840.83
2021-04-023.243.253.123.17-0.11-3.35659,11220,8723.961.10
2021-04-013.183.323.163.280.082.50787,62425,5525.001.32
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
©1997-2021