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 |

四方股份 (601126)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.62
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.97 52周最低:4.44

四方股份(601126) 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(%)
2019-09-235.996.015.906.000.000.0014,1418421.830.18
2019-09-206.006.045.986.000.000.0012,9147751.000.16
2019-09-195.976.025.936.000.000.0021,4731,2831.500.27
2019-09-186.006.055.936.000.000.0021,5481,2882.000.27
2019-09-176.176.175.976.00-0.15-2.4428,5691,7263.250.36
2019-09-166.096.206.096.150.071.1528,7011,7651.810.36
2019-09-126.066.126.066.080.010.1614,6548910.990.18
2019-09-116.086.146.056.070.000.0024,0161,4631.480.30
2019-09-106.096.126.016.07-0.03-0.4929,9131,8081.800.38
2019-09-096.056.136.046.100.091.5033,9492,0631.500.43
2019-09-065.936.055.936.010.071.1825,3591,5202.020.32
2019-09-055.956.025.905.940.020.3430,3061,8082.030.38
2019-09-045.845.955.805.920.081.3731,5171,8532.570.40
2019-09-035.825.875.785.840.020.3422,8751,3331.550.29
2019-09-025.645.825.645.820.162.8327,1441,5673.180.34
2019-08-305.795.855.665.66-0.12-2.0816,0719203.290.20
2019-08-295.785.825.725.780.030.5210,4636041.740.13
2019-08-285.705.805.705.750.000.0013,2967661.740.17
2019-08-275.655.775.635.750.111.9523,6551,3512.480.30
2019-08-265.715.745.635.64-0.14-2.4216,7309491.900.21
2019-08-235.705.835.705.78-0.02-0.347,0844102.240.09
2019-08-225.835.875.785.80-0.03-0.5111,6126741.540.15
2019-08-215.905.905.785.830.030.5213,0387582.070.16
2019-08-205.865.895.775.80-0.06-1.0215,3708962.050.19
2019-08-195.895.895.795.860.081.3815,3358971.730.19
2019-08-165.795.825.755.78-0.01-0.178,9475191.210.11
2019-08-155.725.815.685.790.020.3513,0557512.250.16
2019-08-145.745.805.745.770.030.5215,3478871.050.19
2019-08-135.585.755.575.740.111.9521,6311,2333.200.27
2019-08-125.525.645.525.630.122.1814,1607882.180.18
2019-08-095.535.585.495.510.020.3621,7961,2061.640.27
2019-08-085.575.605.455.49-0.04-0.7229,6341,6342.710.37
2019-08-075.655.755.515.53-0.10-1.7820,0291,1154.260.25
2019-08-065.745.805.535.63-0.21-3.6038,9652,2014.620.49
2019-08-055.855.895.815.84-0.01-0.1713,7138021.370.17
2019-08-025.855.895.735.85-0.05-0.8524,3911,4242.710.31
2019-08-015.905.945.885.90-0.01-0.1715,2048981.020.19
2019-07-316.006.015.905.91-0.08-1.3413,7618191.840.17
2019-07-305.976.045.975.990.020.3417,6241,0581.170.22
2019-07-296.006.025.945.97-0.03-0.5013,4718051.330.17
2019-07-266.026.025.946.000.010.1714,3018541.340.18
2019-07-256.026.025.965.990.010.1711,0986651.000.14
2019-07-245.916.005.915.980.071.1812,4257431.520.16
2019-07-235.825.935.825.910.061.039,4385551.880.12
2019-07-226.046.045.845.85-0.14-2.3415,3189033.340.19
2019-07-195.956.035.955.990.040.6714,7708861.340.19
2019-07-186.036.055.945.95-0.08-1.3319,3971,1591.820.24
2019-07-176.076.106.016.03-0.04-0.6613,6628281.480.17
2019-07-165.986.085.956.070.111.8519,1631,1542.180.24
2019-07-155.906.015.845.960.050.8515,7709382.880.20
2019-07-125.865.935.855.910.020.3413,1867791.360.17
2019-07-115.915.985.865.89-0.02-0.348,7465182.030.11
2019-07-105.925.965.875.91-0.01-0.1715,8379361.520.20
2019-07-095.895.935.825.920.081.3716,5159691.880.21
2019-07-086.096.105.815.84-0.27-4.4231,9001,8944.750.40
2019-07-056.056.136.056.110.060.9921,0531,2841.320.26
2019-07-046.096.096.036.050.000.0014,2518650.990.18
2019-07-036.046.096.016.05-0.03-0.4924,4901,4841.320.31
2019-07-026.096.106.056.080.010.1624,1661,4700.820.30
2019-07-016.036.156.026.070.091.5136,9742,2512.170.46
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