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 |

柳钢股份 (601003)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.91 52周最低:4.62

柳钢股份(601003) 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(%)
2019-09-165.685.755.655.700.010.1898,8655,6351.760.39
2019-09-125.605.745.585.690.122.15117,6206,6702.870.46
2019-09-115.595.685.555.57-0.05-0.89118,1346,6132.310.46
2019-09-105.435.645.385.620.213.88213,92911,8394.810.83
2019-09-095.305.425.285.410.142.66133,2087,1372.660.52
2019-09-065.235.295.185.270.030.57101,2105,2862.100.39
2019-09-055.255.315.215.240.020.38134,9647,1111.920.53
2019-09-045.135.235.115.220.061.16105,6225,4852.330.41
2019-09-035.195.215.105.160.000.0088,1694,5492.130.34
2019-09-025.015.195.005.160.142.79117,4726,0463.780.46
2019-08-305.135.145.005.02-0.07-1.3875,3823,8162.750.29
2019-08-295.135.235.075.090.000.00100,7275,1613.140.39
2019-08-284.945.134.945.090.132.62174,2838,8093.830.68
2019-08-274.795.034.794.960.173.55182,0208,9475.010.71
2019-08-264.824.834.774.79-0.13-2.64100,2204,8011.220.39
2019-08-234.924.934.874.920.010.2079,8463,9131.220.31
2019-08-224.904.924.854.910.010.2064,9403,1761.430.25
2019-08-214.944.954.844.90-0.06-1.21109,8445,3752.220.43
2019-08-205.015.064.944.96-0.03-0.60138,5776,9132.400.54
2019-08-194.965.024.944.990.051.01145,2147,2331.620.57
2019-08-165.055.064.924.94-0.14-2.76160,3987,9712.760.63
2019-08-154.695.174.625.080.388.09245,90412,39811.700.96
2019-08-144.734.774.694.700.010.2134,3681,6271.710.13
2019-08-134.674.744.664.69-0.02-0.4239,2951,8431.700.15
2019-08-124.744.774.654.71-0.03-0.6362,7142,9412.530.24
2019-08-094.864.894.734.74-0.11-2.2747,3282,2683.300.18
2019-08-084.864.884.824.850.010.2132,8691,5951.240.13
2019-08-074.864.894.814.840.030.6250,3482,4371.660.20
2019-08-064.904.904.794.81-0.17-3.4172,9623,5222.210.28
2019-08-055.105.104.944.98-0.12-2.3569,5243,5003.140.27
2019-08-025.085.145.065.10-0.09-1.7360,2943,0741.540.24
2019-08-015.275.275.185.19-0.06-1.1454,4832,8371.710.21
2019-07-315.335.335.235.25-0.08-1.5063,5213,3431.880.25
2019-07-305.345.385.305.33-0.01-0.1953,5222,8551.500.21
2019-07-295.385.405.315.34-0.03-0.5639,7952,1251.680.16
2019-07-265.355.395.345.37-0.01-0.1924,9921,3410.930.10
2019-07-255.355.405.355.38-0.01-0.1925,5891,3740.930.10
2019-07-245.425.465.365.390.010.1951,0382,7651.860.20
2019-07-235.355.395.315.380.061.1336,2071,9371.500.14
2019-07-225.405.435.315.32-0.08-1.4849,4972,6442.220.19
2019-07-195.415.465.395.40-0.01-0.1847,0002,5491.290.18
2019-07-185.475.495.405.41-0.10-1.8144,1752,3971.630.17
2019-07-175.515.585.505.51-0.07-1.2549,9572,7621.430.19
2019-07-165.515.635.495.580.050.9067,8683,7702.530.26
2019-07-155.565.575.375.53-0.01-0.1854,6612,9993.610.21
2019-07-125.595.595.525.540.010.1840,4762,2461.270.16
2019-07-115.575.635.525.53-0.04-0.7244,4332,4761.970.17
2019-07-105.685.715.555.57-0.10-1.7654,6853,0692.820.21
2019-07-095.675.725.655.670.000.0034,9251,9851.230.14
2019-07-085.795.805.655.67-0.18-3.0875,2604,2962.560.29
2019-07-055.825.865.785.850.040.6944,3832,5851.380.17
2019-07-045.815.865.805.81-0.01-0.1755,2963,2191.030.22
2019-07-035.855.905.815.82-0.09-1.5266,2473,8651.520.26
2019-07-025.895.935.855.910.040.6882,7124,8701.360.32
2019-07-015.885.935.855.870.081.3888,4215,2071.380.35
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