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 |

振华股份 (603067)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.38 52周最低:9.25

振华股份(603067) 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(%)
2018-09-199.7610.049.649.990.232.3652,5175,1884.103.37
2018-09-189.459.769.439.760.282.9538,9753,7563.482.50
2018-09-179.729.799.459.48-0.32-3.2733,5583,1993.472.16
2018-09-1410.0510.129.789.80-0.26-2.5839,3673,8943.382.53
2018-09-1310.0210.199.8910.060.050.5043,2604,3343.002.78
2018-09-129.8710.089.7710.010.141.4243,1174,2843.142.77
2018-09-119.789.949.729.870.171.7537,2063,6652.272.39
2018-09-1010.1810.249.659.70-0.46-4.5353,5955,3175.813.44
2018-09-0710.2010.3310.1110.160.030.3046,1284,7092.172.96
2018-09-0610.2210.2710.0310.13-0.10-0.9854,3495,5062.353.49
2018-09-0510.6410.7310.1910.23-0.40-3.7687,1839,0595.085.60
2018-09-0410.4510.7110.4210.630.060.5754,5405,7922.743.51
2018-09-0311.1211.1210.1510.57-0.54-4.8692,8889,8148.735.97
2018-08-3111.2711.2711.0211.11-0.28-2.4659,5826,6362.193.83
2018-08-3011.4711.6911.3611.39-0.03-0.2683,4949,6282.895.37
2018-08-2911.5011.5111.3411.42-0.07-0.6143,0144,9031.482.76
2018-08-2811.5511.5911.3611.49-0.09-0.7876,8008,7861.994.94
2018-08-2711.0511.6611.0511.580.534.80106,89112,2325.526.87
2018-08-2411.1811.2911.0111.05-0.21-1.8748,9635,4432.493.15
2018-08-2311.0411.4611.0411.260.151.3555,6876,3033.783.58
2018-08-2211.3811.5311.1011.11-0.35-3.0562,0257,0123.753.99
2018-08-2111.4211.6111.1811.460.050.4491,00010,3873.775.85
2018-08-2010.6511.5510.6311.410.605.55101,40511,3348.516.52
2018-08-1711.2611.3610.7010.81-0.32-2.8866,9177,3615.934.30
2018-08-1610.8711.2610.6711.13-0.01-0.0957,0166,3015.303.66
2018-08-1511.3911.5611.1311.14-0.24-2.1158,8986,6653.783.79
2018-08-1411.3011.5911.2911.38-0.34-2.9082,9909,4612.565.33
2018-08-1311.5011.7511.1311.72-0.02-0.17115,94913,2395.287.45
2018-08-1011.6011.8711.4111.740.131.12101,60411,8693.966.53
2018-08-0911.2111.9411.1611.610.423.75141,00216,4256.979.06
2018-08-0811.6011.7511.1111.19-0.43-3.70144,05816,4865.519.26
2018-08-0710.5611.6210.5611.621.0610.04164,23318,38910.0410.55
2018-08-0610.6210.9010.3210.56-0.39-3.5673,9557,8515.304.75
2018-08-0311.2011.3310.9110.95-0.25-2.2367,8937,5343.754.36
2018-08-0211.8411.8410.8111.20-0.64-5.41124,50413,9688.708.00
2018-08-0112.0512.3011.8011.84-0.23-1.9188,06210,5754.145.66
2018-07-3112.7212.7511.8912.07-0.65-5.11115,75314,0796.767.44
2018-07-3012.5112.8312.5012.720.120.9574,6779,4542.624.80
2018-07-2713.1213.2512.4812.60-0.51-3.89122,99815,6625.877.90
2018-07-2613.3613.5013.0813.11-0.55-4.03150,49319,8723.079.67
2018-07-2513.4514.2013.4213.660.130.96209,74329,0035.7713.48
2018-07-2413.5413.7613.2113.53-0.25-1.81172,06623,2553.9911.06
2018-07-2313.1613.9812.8813.780.634.79245,99433,5698.3715.81
2018-07-2013.0813.2612.8713.15-0.07-0.53110,87514,5252.957.13
2018-07-1912.8413.4512.8413.220.151.15121,61916,0354.677.82
2018-07-1813.6313.6913.0513.07-0.63-4.60150,90220,1454.679.70
2018-07-1713.3013.7713.1313.700.161.18176,80623,6664.7311.36
2018-07-1613.5014.2013.3013.54-0.30-2.17254,87234,9696.5016.38
2018-07-1313.0514.5912.7413.840.584.37360,69248,68813.9523.18
2018-07-1213.0013.4912.9913.26-0.06-0.45329,01643,5163.7521.14
2018-07-1113.4013.7012.8013.32-0.68-4.86370,25648,8656.4323.79
2018-07-1012.8714.0012.8714.001.279.98470,24163,6038.8830.22
2018-07-0911.6312.7311.6312.731.1610.03307,92638,1709.5119.79
2018-07-0611.3511.8610.9111.570.464.14151,39717,3678.559.73
2018-07-0511.7611.9711.0811.11-0.93-7.72136,57115,7857.398.78
2018-07-0412.1912.2811.5512.04-0.34-2.75195,03123,2785.9012.53
2018-07-0312.3412.8512.1812.380.342.82289,91836,2975.5618.63
2018-07-0211.9512.3411.7712.04-0.26-2.11232,30427,9114.6314.93
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
©1997-2018