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 |

滨化股份 (601678)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.09 52周最低:4.17

滨化股份(601678) 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(%)
2020-09-255.435.515.245.32-0.05-0.93249,69913,4045.031.62
2020-09-245.435.485.295.37-0.11-2.01249,02113,3593.471.61
2020-09-235.595.605.415.48-0.01-0.18197,73010,8463.461.28
2020-09-225.685.705.485.49-0.25-4.36299,20616,6463.831.94
2020-09-215.795.835.625.740.040.70334,00719,0993.682.16
2020-09-185.685.785.595.700.040.71393,50922,3373.362.55
2020-09-175.455.745.435.660.224.04541,65130,3205.703.51
2020-09-165.405.655.355.440.061.12453,20124,9185.582.93
2020-09-155.415.435.275.380.040.75339,10018,1743.002.20
2020-09-145.245.365.145.340.163.09318,62316,7774.252.06
2020-09-115.135.245.065.180.061.17161,5408,3453.521.05
2020-09-105.135.285.095.120.040.79232,36212,0393.741.50
2020-09-095.025.195.025.080.010.20125,1746,4023.350.81
2020-09-085.005.094.955.070.102.0193,1184,6862.820.60
2020-09-075.215.224.954.97-0.22-4.24181,6349,2195.201.18
2020-09-045.245.285.125.19-0.04-0.76173,4849,0283.061.12
2020-09-035.145.355.135.230.132.55183,0259,5834.311.19
2020-09-025.125.135.035.100.000.0084,8114,3111.960.55
2020-09-015.085.145.075.100.020.3956,5282,8831.380.37
2020-08-315.065.175.065.080.030.59102,4105,2442.180.66
2020-08-284.965.064.955.050.071.4186,5034,3322.210.56
2020-08-274.985.014.934.980.010.2080,4243,9961.610.52
2020-08-265.165.184.974.97-0.17-3.31163,6578,2744.091.06
2020-08-255.185.215.125.14-0.04-0.7779,1184,0801.740.51
2020-08-245.155.195.095.180.030.5888,0414,5321.940.57
2020-08-215.155.185.125.150.010.1990,8394,6841.170.59
2020-08-205.125.185.085.140.000.00117,5236,0301.950.76
2020-08-195.285.305.135.14-0.14-2.65159,3108,2793.221.03
2020-08-185.275.345.255.28-0.01-0.19168,6258,9041.701.09
2020-08-175.235.305.155.290.081.54206,28210,8232.881.34
2020-08-145.255.285.105.21-0.09-1.70224,48711,6303.401.45
2020-08-135.285.415.225.300.010.19246,29913,0623.591.59
2020-08-125.405.435.135.29-0.27-4.86454,90423,9645.402.95
2020-08-115.755.885.525.56-0.10-1.77588,07633,5406.363.81
2020-08-105.886.085.545.660.132.35509,42729,0889.763.30
2020-08-075.425.735.425.530.112.03470,03626,1275.723.04
2020-08-065.635.655.305.42-0.06-1.09460,66525,2156.392.98
2020-08-055.355.485.235.480.152.81284,39215,2574.691.84
2020-08-045.425.465.275.33-0.01-0.19291,16315,5863.561.89
2020-08-035.075.505.075.340.326.37511,27027,3668.573.31
2020-07-314.965.074.885.020.000.00312,37815,5343.782.02
2020-07-304.875.154.835.020.071.41381,09119,2046.462.47
2020-07-294.905.054.824.950.071.43241,83411,9864.711.57
2020-07-284.975.014.754.880.132.74265,89213,0335.471.72
2020-07-274.604.934.544.750.153.26184,7978,7568.481.20
2020-07-244.804.834.584.60-0.22-4.56147,4956,9065.190.96
2020-07-234.794.844.654.820.010.21169,6248,0743.951.10
2020-07-224.854.924.804.81-0.04-0.82149,8607,2562.470.97
2020-07-214.955.084.834.85-0.06-1.22269,47313,3035.091.74
2020-07-204.544.964.534.910.408.87305,62214,6319.531.98
2020-07-174.584.604.504.51-0.05-1.10108,1384,9072.190.70
2020-07-164.654.774.554.56-0.11-2.36181,3588,4644.711.17
2020-07-154.764.804.644.67-0.07-1.48155,7487,3523.381.01
2020-07-144.834.854.684.74-0.08-1.66173,4138,2413.531.12
2020-07-134.754.834.704.820.102.12190,4249,0972.751.23
2020-07-104.754.824.704.72-0.04-0.84145,1336,8922.520.94
2020-07-094.674.834.634.760.112.37200,5999,4684.301.30
2020-07-084.594.674.524.650.081.75143,3426,6063.280.93
2020-07-074.704.744.574.57-0.10-2.14207,0849,6513.641.34
2020-07-064.534.694.514.670.173.78236,91010,9644.001.53
2020-07-034.404.584.364.500.122.74207,6729,3185.021.34
2020-07-024.254.394.234.380.133.06125,2395,4383.760.81
2020-07-014.244.254.214.250.010.2470,5782,9880.940.46
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
©1997-2020