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 |

龙建股份 (600853)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.99 52周最低:3.01

龙建股份(600853) 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(%)
2019-12-133.083.103.073.100.030.9827,3518450.980.39
2019-12-123.113.113.073.07-0.03-0.9731,5629721.290.45
2019-12-113.103.103.083.100.010.3228,5218820.650.41
2019-12-103.083.103.073.090.010.3225,8097960.970.37
2019-12-093.123.123.083.08-0.02-0.6526,3328131.290.38
2019-12-063.113.113.073.10-0.01-0.3231,9219861.290.46
2019-12-053.093.113.083.110.020.6528,7418900.970.41
2019-12-043.073.093.073.090.000.0019,6946060.650.28
2019-12-033.073.093.063.090.010.3226,8968260.970.39
2019-12-023.083.103.073.080.000.0020,2056230.970.29
2019-11-293.083.083.053.080.010.3316,3145000.980.23
2019-11-283.093.123.063.07-0.01-0.3229,0538981.950.42
2019-11-273.103.103.073.08-0.01-0.3215,0854650.970.22
2019-11-263.103.123.083.09-0.01-0.3225,3197841.290.36
2019-11-253.053.113.043.100.030.9841,5561,2852.280.60
2019-11-223.083.113.053.070.010.3338,8831,1961.960.56
2019-11-213.073.083.033.06-0.02-0.6528,9248851.620.41
2019-11-203.113.123.053.08-0.03-0.9643,0841,3292.250.62
2019-11-193.083.123.063.110.030.9736,4511,1281.950.52
2019-11-183.113.113.013.08-0.03-0.9635,1461,0833.220.50
2019-11-153.153.193.113.11-0.08-2.5158,5751,8332.510.84
2019-11-143.123.303.103.190.072.2494,8793,0396.411.36
2019-11-133.123.193.073.12-0.01-0.3243,1131,3543.830.62
2019-11-123.073.133.033.130.072.2944,6101,3713.270.64
2019-11-113.153.153.063.06-0.12-3.7757,5561,7822.830.82
2019-11-083.203.283.183.180.020.6380,8972,6023.161.16
2019-11-073.203.203.133.160.010.3246,9941,4872.220.67
2019-11-063.153.183.133.150.010.3248,2931,5221.590.69
2019-11-053.133.143.093.140.010.3233,8001,0551.600.48
2019-11-043.143.153.113.13-0.01-0.3226,2848241.270.38
2019-11-013.093.153.093.140.020.6424,9047771.920.36
2019-10-313.173.183.103.12-0.02-0.6442,6451,3322.550.61
2019-10-303.203.233.133.14-0.09-2.7960,9591,9313.100.87
2019-10-293.263.323.223.23-0.04-1.2277,2342,5253.061.11
2019-10-283.233.273.183.27-0.01-0.3079,1822,5592.741.13
2019-10-253.183.353.173.280.082.50122,9054,0165.631.76
2019-10-243.273.273.173.20-0.05-1.5449,6971,5893.080.71
2019-10-233.183.283.173.250.030.9370,3182,2703.421.01
2019-10-223.203.223.133.220.010.3143,6031,3822.800.62
2019-10-213.143.213.103.210.103.2248,9051,5493.540.70
2019-10-183.153.183.103.11-0.05-1.5843,0491,3482.530.62
2019-10-173.163.173.143.160.000.0028,0558850.950.40
2019-10-163.213.223.163.16-0.05-1.5627,4898761.870.39
2019-10-153.223.223.183.21-0.01-0.3129,1419331.240.42
2019-10-143.173.243.173.220.061.9054,5601,7562.220.78
2019-10-113.153.173.103.160.000.0029,1919182.220.42
2019-10-103.103.173.083.160.061.9437,3941,1722.900.54
2019-10-093.093.103.053.100.010.3220,3816271.620.29
2019-10-083.063.103.063.090.020.6524,3707521.300.35
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