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 |

连云港 (601008)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.51
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.77 52周最低:2.75

连云港(601008) 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(%)
2019-08-204.094.334.074.270.204.91241,77210,1666.392.38
2019-08-193.984.103.984.070.112.78121,9474,9513.031.20
2019-08-163.984.023.943.96-0.01-0.2565,6262,6112.020.65
2019-08-153.913.993.863.97-0.01-0.2563,8232,5043.270.63
2019-08-144.044.053.973.98-0.02-0.5065,5932,6402.000.65
2019-08-133.994.073.934.000.010.2581,3923,2603.510.80
2019-08-123.953.993.933.990.030.7649,0781,9451.520.48
2019-08-094.054.073.953.96-0.09-2.2284,2363,3752.960.83
2019-08-083.974.143.924.050.092.27118,8674,7725.561.17
2019-08-074.044.053.953.96-0.03-0.7585,6363,4222.510.84
2019-08-064.194.193.883.99-0.29-6.78202,7238,1397.242.00
2019-08-054.344.434.264.28-0.09-2.0680,9643,5033.890.80
2019-08-024.324.414.284.37-0.07-1.5893,0134,0512.930.92
2019-08-014.414.474.394.440.010.2365,4332,9011.810.64
2019-07-314.474.494.414.43-0.06-1.3464,3092,8601.780.63
2019-07-304.464.524.464.490.000.0062,2702,8021.340.61
2019-07-294.504.554.464.49-0.07-1.5480,2853,6101.970.79
2019-07-264.464.574.424.560.102.24147,4806,6533.361.45
2019-07-254.434.494.364.460.010.22128,8885,7282.921.27
2019-07-244.314.484.314.450.184.22145,3596,3623.981.43
2019-07-234.254.294.224.270.020.4756,3252,4001.650.55
2019-07-224.464.484.224.25-0.21-4.71116,6755,0175.831.15
2019-07-194.474.544.464.460.000.0066,1832,9741.790.65
2019-07-184.564.584.454.46-0.15-3.25133,7546,0052.821.32
2019-07-174.544.654.534.610.040.88140,3066,4662.631.38
2019-07-164.534.574.514.570.030.6677,6013,5271.320.76
2019-07-154.504.594.414.540.010.22106,8684,8213.971.05
2019-07-124.544.584.494.53-0.04-0.8899,7714,5201.970.98
2019-07-114.534.754.534.570.051.11143,5576,6184.871.41
2019-07-104.564.624.514.52-0.04-0.8875,5753,4512.410.74
2019-07-094.614.614.504.56-0.02-0.4490,7204,1272.400.89
2019-07-084.834.834.564.58-0.27-5.57192,8748,9795.571.90
2019-07-054.824.914.814.850.010.21134,6776,5492.071.33
2019-07-044.934.954.804.84-0.08-1.63204,1209,9243.052.01
2019-07-034.935.064.884.92-0.02-0.40216,36710,7343.642.13
2019-07-024.905.134.884.94-0.02-0.40307,38615,3205.043.03
2019-07-014.864.974.774.960.193.98347,15416,8954.193.42
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