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 |

四川长虹 (600839)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.53
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.05 52周最低:2.14

四川长虹(600839) 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(%)
2020-09-292.902.932.892.900.010.35242,1987,0571.380.52
2020-09-282.892.912.872.890.000.00181,9095,2591.380.39
2020-09-252.922.932.862.89-0.02-0.69243,4637,0442.410.53
2020-09-242.972.982.902.91-0.07-2.35382,94711,2142.680.83
2020-09-232.993.002.972.980.000.00219,7726,5611.010.48
2020-09-222.993.042.972.98-0.03-1.00287,8108,6412.330.62
2020-09-213.033.043.013.01-0.01-0.33275,9328,3450.990.60
2020-09-182.983.032.973.020.051.68378,75711,3752.020.82
2020-09-173.003.002.932.97-0.03-1.00444,48913,1892.330.96
2020-09-163.013.022.993.00-0.02-0.66251,9317,5610.990.55
2020-09-153.013.032.993.020.000.00238,6627,1891.320.52
2020-09-143.043.042.993.02-0.01-0.33325,7529,8381.650.71
2020-09-112.973.052.973.030.020.66360,39310,8662.660.78
2020-09-103.113.132.993.01-0.08-2.59598,17818,2554.531.30
2020-09-093.073.173.053.090.000.00699,74521,7663.881.52
2020-09-083.053.103.033.090.051.64461,07214,1312.301.00
2020-09-073.063.103.033.04-0.04-1.30492,97215,1102.271.07
2020-09-043.053.103.013.08-0.03-0.96547,60416,7472.891.19
2020-09-033.193.203.103.11-0.08-2.51662,73120,8103.131.44
2020-09-023.163.233.153.190.030.95736,17223,4762.531.60
2020-09-013.153.183.133.160.000.00425,89713,4201.580.92
2020-08-313.183.233.163.16-0.01-0.32566,21618,0892.211.23
2020-08-283.113.173.103.170.051.60463,54014,5622.241.00
2020-08-273.113.143.093.120.010.32460,46314,3621.611.00
2020-08-263.193.203.093.11-0.09-2.81713,70322,3653.441.55
2020-08-253.273.283.193.20-0.07-2.14613,29619,7462.751.33
2020-08-243.193.303.173.270.061.87796,05725,8224.051.73
2020-08-213.203.253.173.210.020.63627,67320,1642.511.36
2020-08-203.253.323.183.19-0.11-3.33855,92227,7424.241.85
2020-08-193.403.403.273.30-0.16-4.621,753,11158,5303.763.80
2020-08-183.253.603.243.470.195.792,704,32792,67210.985.86
2020-08-173.183.283.163.280.082.501,199,59338,6303.752.60
2020-08-143.143.233.113.200.030.95695,75222,1343.791.51
2020-08-133.153.263.143.170.030.961,036,24133,1133.822.25
2020-08-123.123.183.083.14-0.03-0.951,061,04133,1183.152.30
2020-08-113.303.413.163.17-0.20-5.932,508,86682,7787.425.44
2020-08-103.053.373.043.370.3110.131,444,93546,53810.783.13
2020-08-073.103.103.013.06-0.06-1.92659,83220,1892.881.43
2020-08-063.113.153.063.120.000.00718,14022,3022.881.56
2020-08-053.103.173.083.120.041.30720,89222,5272.921.56
2020-08-043.123.143.063.08-0.07-2.22790,99024,4672.541.71
2020-08-033.023.223.013.150.144.651,188,34236,8576.982.58
2020-07-312.993.042.963.010.010.33490,48914,7372.671.06
2020-07-303.023.072.993.00-0.02-0.66591,19217,8942.651.28
2020-07-292.923.022.913.020.082.72637,76819,0403.741.38
2020-07-282.942.972.902.940.020.68393,11311,5562.400.85
2020-07-272.912.942.882.920.031.04509,82914,8542.081.10
2020-07-242.983.042.892.89-0.11-3.67944,45427,9615.002.05
2020-07-233.023.042.933.00-0.06-1.96767,34622,9023.591.66
2020-07-223.053.153.043.06-0.01-0.33828,28125,5623.581.80
2020-07-213.063.143.043.070.010.33857,71226,4613.271.86
2020-07-202.983.062.953.060.113.73701,93621,1543.731.52
2020-07-172.993.032.912.95-0.03-1.01783,67223,2774.031.70
2020-07-163.173.222.972.98-0.19-5.991,074,43233,3147.892.33
2020-07-153.313.353.143.17-0.14-4.231,037,54133,4966.342.25
2020-07-143.393.403.243.31-0.08-2.361,136,81337,7614.722.46
2020-07-133.303.413.263.390.082.421,410,08247,2794.533.06
2020-07-103.343.443.273.31-0.05-1.491,483,35749,5505.063.21
2020-07-093.293.413.263.360.041.201,701,48856,7514.523.69
2020-07-083.203.373.183.320.092.791,506,34649,5945.883.26
2020-07-073.263.373.163.230.030.942,040,10766,8976.564.42
2020-07-063.043.233.033.200.165.261,701,09353,7096.583.69
2020-07-032.963.082.943.040.082.701,083,56632,4724.732.35
2020-07-022.882.962.872.960.062.07659,36219,3043.101.43
2020-07-012.872.922.842.900.031.05524,28415,0812.791.14
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