网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

中国出版 (601949)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.52 52周最低:4.18

中国出版(601949) 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(%)
2022-06-294.854.904.814.81-0.05-1.0393,4834,5351.850.51
2022-06-284.854.884.814.860.030.6273,5063,5611.450.40
2022-06-274.824.864.814.830.010.2148,5502,3471.040.27
2022-06-244.854.854.804.82-0.02-0.4146,0372,2191.030.25
2022-06-234.784.854.764.840.051.0437,9371,8221.880.21
2022-06-224.864.914.784.79-0.09-1.8455,4272,6832.660.30
2022-06-214.894.904.834.880.020.4147,6762,3231.440.26
2022-06-204.844.894.824.860.020.4146,9752,2801.450.26
2022-06-174.884.944.814.84-0.07-1.4375,2673,6522.650.41
2022-06-164.844.944.844.910.081.6665,2573,1992.070.36
2022-06-154.824.924.784.830.040.8476,7853,7302.920.42
2022-06-144.774.804.674.790.010.2162,9552,9772.720.35
2022-06-134.874.884.744.78-0.12-2.4573,7303,5382.860.40
2022-06-104.844.924.784.900.061.2473,3093,5842.890.40
2022-06-094.864.874.794.84-0.02-0.4172,4773,4981.650.40
2022-06-084.874.904.764.860.000.0070,0893,3932.880.38
2022-06-074.854.874.784.86-0.01-0.2155,7882,6981.850.31
2022-06-064.864.884.824.870.030.6256,3342,7311.240.31
2022-06-024.834.884.804.84-0.04-0.8276,7843,7211.640.42
2022-06-014.824.944.814.880.030.6295,1994,6482.680.52
2022-05-314.804.944.784.85-0.01-0.21122,0565,9123.290.67
2022-05-304.904.904.734.86-0.04-0.82174,7988,4093.470.96
2022-05-274.725.024.664.900.214.48218,71010,5307.681.20
2022-05-264.694.754.614.690.061.30160,0027,4553.020.88
2022-05-254.474.654.474.630.173.8165,8543,0084.040.36
2022-05-244.684.684.464.46-0.22-4.7087,6144,0134.700.48
2022-05-234.734.804.674.680.081.74107,8665,0992.830.59
2022-05-204.574.664.534.600.071.5566,0023,0312.870.36
2022-05-194.474.544.454.530.020.4437,0771,6682.000.20
2022-05-184.504.554.494.510.010.2237,3691,6901.330.21
2022-05-174.554.564.484.50-0.08-1.7550,8622,2941.750.28
2022-05-164.534.604.504.580.061.3362,6292,8592.210.34
2022-05-134.514.554.484.520.030.6745,2912,0451.560.25
2022-05-124.464.504.434.49-0.01-0.2265,3122,9181.560.36
2022-05-114.484.664.474.500.020.45109,3584,9764.240.60
2022-05-104.424.524.384.48-0.01-0.2244,0071,9613.120.24
2022-05-094.464.554.454.490.040.9040,1981,8072.250.22
2022-05-064.434.604.364.45-0.04-0.8988,9613,9975.350.49
2022-05-054.514.564.454.49-0.02-0.4463,2612,8432.440.35
2022-04-294.354.654.334.510.173.92133,3306,0167.370.73
2022-04-284.424.464.284.34-0.09-2.0342,9811,8774.060.24
2022-04-274.284.444.184.430.133.0275,5753,2436.050.41
2022-04-264.514.534.304.30-0.16-3.5973,1093,2405.160.40
2022-04-254.784.794.454.46-0.34-7.0894,8704,3997.080.52
2022-04-224.834.884.784.80-0.07-1.4455,2122,6612.050.30
2022-04-214.995.024.864.87-0.13-2.6073,0443,6163.200.40
2022-04-205.075.124.995.00-0.07-1.3857,9352,9282.560.32
2022-04-195.055.085.015.070.010.2038,7691,9571.380.21
2022-04-185.055.094.995.060.020.4042,4082,1371.980.23
2022-04-155.115.125.025.04-0.10-1.9570,9073,5861.950.39
2022-04-145.135.185.125.140.020.3940,2102,0711.170.22
2022-04-135.165.215.125.12-0.08-1.5456,5782,9191.730.31
2022-04-125.075.215.045.200.142.7769,2773,5383.360.38
2022-04-115.185.205.025.06-0.13-2.5067,8233,4683.470.37
2022-04-085.215.235.155.19-0.02-0.3863,6453,2991.540.35
2022-04-075.305.315.195.21-0.11-2.0780,7474,2322.260.44
2022-04-065.205.355.175.320.152.90102,0145,3963.480.56
2022-04-015.055.195.025.170.112.1782,5274,2303.360.45
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
©1997-2022
进入关怀模式