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 |

花王股份 (603007)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.13
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.33 52周最低:6.79

花王股份(603007) 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(%)
2019-09-207.627.727.497.60-0.05-0.6523,9751,8223.010.72
2019-09-197.457.677.427.650.253.3825,8261,9503.380.77
2019-09-187.567.667.407.40-0.24-3.1420,3581,5273.400.61
2019-09-177.677.697.527.64-0.09-1.1623,3861,7762.200.70
2019-09-167.747.807.687.730.010.1315,7471,2201.550.47
2019-09-127.697.757.607.720.141.8520,3081,5621.980.61
2019-09-117.657.747.577.58-0.05-0.6618,6861,4292.230.56
2019-09-107.687.717.627.63-0.08-1.0417,2181,3181.170.52
2019-09-097.637.767.517.710.121.5829,8302,2833.290.89
2019-09-067.577.627.417.590.070.9320,7571,5652.790.62
2019-09-057.527.637.487.520.040.5326,0391,9682.010.78
2019-09-047.417.497.317.480.111.4921,1121,5682.440.63
2019-09-037.317.427.317.370.070.9612,6359301.510.38
2019-09-027.167.347.167.300.121.6711,1168092.510.33
2019-08-307.357.457.177.18-0.20-2.7115,4111,1273.790.46
2019-08-297.437.527.337.38-0.04-0.5419,3581,4322.560.58
2019-08-287.307.507.287.420.131.7827,1082,0083.020.81
2019-08-277.217.367.217.290.040.5522,6711,6572.070.68
2019-08-267.067.377.027.250.050.6921,1731,5364.860.64
2019-08-237.277.327.207.20-0.11-1.5018,1331,3151.640.93
2019-08-227.357.397.277.310.010.1420,5841,5061.641.06
2019-08-217.237.407.137.300.081.1132,6992,3793.741.68
2019-08-207.277.347.207.22-0.08-1.1021,5671,5671.921.11
2019-08-197.287.347.157.300.000.0043,9763,1812.602.26
2019-08-166.937.466.917.300.365.1948,0243,4837.932.47
2019-08-157.017.026.796.94-0.17-2.3923,4821,6133.231.21
2019-08-147.137.197.057.110.040.5717,6001,2521.980.91
2019-08-137.177.206.957.07-0.13-1.8118,1021,2743.470.93
2019-08-127.147.227.127.200.060.8410,1407261.400.52
2019-08-097.247.457.087.14-0.08-1.1115,0611,0935.120.77
2019-08-087.387.407.097.22-0.11-1.5010,7597824.230.55
2019-08-077.187.387.187.330.131.8115,8071,1582.780.81
2019-08-067.577.577.077.20-0.45-5.8819,3751,4156.541.00
2019-08-057.767.767.567.65-0.13-1.6712,7179762.570.65
2019-08-027.897.897.617.78-0.14-1.7713,1991,0203.540.68
2019-08-017.958.017.877.92-0.03-0.388,6586871.760.45
2019-07-318.008.067.917.95-0.08-1.007,5316001.870.39
2019-07-308.038.077.958.030.030.388,8157081.500.45
2019-07-297.918.027.918.000.081.017,7726201.390.40
2019-07-267.957.997.877.92-0.05-0.6310,3028181.510.53
2019-07-258.108.127.927.97-0.13-1.6017,4631,3982.470.90
2019-07-248.068.198.068.100.050.6213,9291,1311.610.72
2019-07-238.108.168.008.05-0.04-0.4912,1579811.980.63
2019-07-228.318.478.078.09-0.27-3.2312,1629924.780.63
2019-07-198.218.458.218.360.263.2113,6871,1452.960.70
2019-07-188.268.508.108.10-0.31-3.698,9307414.760.46
2019-07-178.448.518.408.41-0.03-0.3612,0351,0181.300.62
2019-07-168.408.488.348.440.101.209,7618241.680.50
2019-07-158.238.388.008.340.070.859,8178134.590.51
2019-07-128.318.348.228.270.050.616,9525761.460.36
2019-07-118.248.478.218.22-0.12-1.4413,8811,1573.120.71
2019-07-108.388.408.318.34-0.03-0.366,5985511.080.34
2019-07-098.408.488.338.37-0.03-0.368,3607011.790.43
2019-07-088.758.768.318.40-0.32-3.6717,0891,4475.160.88
2019-07-058.728.808.658.72-0.01-0.119,0457881.720.47
2019-07-048.778.858.678.730.050.5816,9511,4852.070.87
2019-07-038.808.808.648.68-0.10-1.149,4228221.820.48
2019-07-028.768.898.698.780.050.5717,5841,5422.290.90
2019-07-018.618.818.598.730.242.8318,6331,6202.590.96
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