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:1.29
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.74 52周最低:4.32

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(%)
2020-09-214.764.774.704.750.000.0062,4862,9591.470.24
2020-09-184.704.774.684.750.051.0672,2093,4111.910.28
2020-09-174.704.724.664.700.000.0036,8801,7321.280.14
2020-09-164.724.764.684.70-0.02-0.4240,4271,9061.690.16
2020-09-154.734.744.694.72-0.02-0.4247,7112,2451.050.19
2020-09-144.764.784.724.74-0.01-0.2145,3412,1491.260.18
2020-09-114.724.784.714.750.010.2147,5982,2591.480.19
2020-09-104.934.934.734.74-0.16-3.27126,4346,0704.080.49
2020-09-094.814.934.794.900.071.45160,2477,7952.900.63
2020-09-084.784.854.774.830.040.8470,0293,3641.670.27
2020-09-074.834.864.784.79-0.03-0.6275,2713,6131.660.29
2020-09-044.784.834.744.82-0.01-0.2151,0432,4431.860.20
2020-09-034.844.894.804.830.000.0062,3363,0141.860.24
2020-09-024.904.914.824.83-0.06-1.2395,2344,6161.840.37
2020-09-014.914.934.864.89-0.01-0.2054,8092,6731.430.21
2020-08-314.924.964.894.90-0.03-0.6197,4284,7961.420.38
2020-08-284.844.944.834.930.091.8683,2524,0842.270.32
2020-08-274.834.874.814.840.000.0050,3292,4371.240.20
2020-08-264.924.924.814.84-0.08-1.6386,6984,2022.240.34
2020-08-254.995.024.914.92-0.02-0.4085,3134,2282.230.33
2020-08-244.975.024.924.940.000.0090,9464,5162.020.35
2020-08-214.995.004.934.94-0.03-0.6093,6154,6361.410.37
2020-08-204.965.094.954.97-0.02-0.40151,8347,6022.810.59
2020-08-195.055.084.984.99-0.08-1.58129,0496,4811.970.50
2020-08-184.955.134.915.070.132.63257,90013,0064.451.01
2020-08-174.925.034.914.940.102.07169,5108,3972.480.66
2020-08-144.864.864.784.840.000.0061,5702,9701.650.24
2020-08-134.804.874.794.840.040.8373,7753,5651.670.29
2020-08-124.814.834.734.80-0.02-0.41103,2144,9182.070.40
2020-08-114.934.944.814.82-0.09-1.8387,1264,2412.650.34
2020-08-104.834.934.834.910.051.0383,5964,0922.060.33
2020-08-074.954.954.824.86-0.09-1.82100,7724,9072.630.39
2020-08-064.965.014.884.95-0.01-0.20115,2645,6782.620.45
2020-08-055.015.014.924.96-0.05-1.00100,1944,9621.800.39
2020-08-045.095.094.975.01-0.06-1.18130,2056,5322.370.51
2020-08-035.025.115.005.070.081.60136,4246,8972.200.53
2020-07-314.945.044.914.990.000.00108,2585,3922.610.42
2020-07-305.005.084.974.990.000.00109,7745,4932.200.43
2020-07-294.925.004.824.990.071.42111,1635,4803.660.43
2020-07-284.895.054.884.920.061.23139,9066,9353.500.55
2020-07-274.924.974.814.86-0.05-1.02127,5516,2053.260.50
2020-07-245.095.134.864.91-0.19-3.73199,1209,9105.290.78
2020-07-235.195.245.005.10-0.15-2.86216,37811,0624.570.84
2020-07-225.285.385.205.25-0.03-0.57265,80014,0143.411.04
2020-07-215.315.395.145.280.040.76513,83227,0704.772.01
2020-07-204.805.244.795.240.4810.08410,61321,0649.451.60
2020-07-174.844.874.734.76-0.05-1.04113,3375,4272.910.44
2020-07-164.915.024.814.81-0.14-2.83172,5048,5204.240.67
2020-07-155.015.084.874.95-0.05-1.00149,6627,4204.200.58
2020-07-145.055.174.935.00-0.06-1.19202,03210,1704.740.79
2020-07-134.955.134.925.060.112.22192,9599,7014.240.75
2020-07-105.065.094.934.95-0.20-3.88198,8469,9603.110.78
2020-07-095.035.254.965.150.122.39309,33915,7085.771.21
2020-07-084.795.064.795.030.214.36280,77713,9025.601.10
2020-07-075.015.084.814.82-0.09-1.83263,32312,9175.501.03
2020-07-064.734.934.714.910.255.36297,95514,3984.721.16
2020-07-034.574.704.574.660.091.97140,7666,5352.840.55
2020-07-024.514.574.494.570.071.56108,4084,9121.780.42
2020-07-014.454.514.434.500.071.5867,0422,9961.810.26
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