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 |

森特股份 (603098)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.57
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.75 52周最低:7.84

森特股份(603098) 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(%)
2019-09-2011.6111.6911.5111.58-0.05-0.4310,2731,1901.551.37
2019-09-1911.6511.6811.4411.630.010.0915,1661,7492.072.02
2019-09-1811.5911.8711.5011.620.141.2215,6691,8333.222.09
2019-09-1711.7011.7111.4011.48-0.22-1.8821,1232,4442.652.82
2019-09-1611.6811.8811.6311.700.020.1718,1792,1362.142.42
2019-09-1211.6311.7411.5111.680.131.1320,6092,4001.992.75
2019-09-1111.5911.7411.4911.55-0.06-0.5221,4432,4902.152.86
2019-09-1011.3711.7811.3211.610.191.6631,8523,6764.034.25
2019-09-0911.3511.4511.3211.420.141.2421,8982,4961.152.92
2019-09-0611.4311.4311.2211.28-0.13-1.1418,7342,1221.842.50
2019-09-0511.3511.6811.2911.410.030.2639,2264,4803.435.23
2019-09-0411.2111.3811.1611.380.060.5330,8623,4801.944.11
2019-09-0311.3411.4111.2211.32-0.15-1.3130,7043,4731.664.09
2019-09-0211.3211.4911.0311.47-0.07-0.6149,6275,5883.996.62
2019-08-3012.0112.3611.4911.54-1.23-9.6382,7319,8136.8111.03
2019-08-2913.2113.2112.5212.770.766.33152,58419,7885.7520.34
2019-08-2810.8012.0110.8012.011.099.9818,3382,10711.082.44
2019-08-2710.6310.9210.6310.920.242.259,2281,0002.721.23
2019-08-2610.6510.8110.3810.68-0.06-0.566,9647374.000.93
2019-08-2310.7710.8710.7110.74-0.01-0.095,3035721.490.71
2019-08-2210.8010.8610.7010.750.000.005,7136161.490.76
2019-08-2110.7210.8510.7110.75-0.06-0.565,4595891.300.73
2019-08-2010.6610.8510.5510.810.191.799,2059892.821.23
2019-08-1910.4610.6510.4410.620.161.537,9358392.011.06
2019-08-1610.3210.4710.2610.460.131.266,0916342.030.81
2019-08-1510.2410.3510.1110.33-0.06-0.584,3354442.310.58
2019-08-1410.5210.6910.3410.39-0.08-0.766,0876373.340.81
2019-08-1310.4010.5510.2610.470.070.676,9747272.790.93
2019-08-1210.2110.4110.1610.400.181.766,9087142.450.92
2019-08-0910.3210.5910.1410.220.100.999,4969854.451.27
2019-08-0810.2010.4210.1110.12-0.07-0.696,8056943.040.91
2019-08-0710.3110.4510.1910.19-0.11-1.074,6324762.520.62
2019-08-0610.7010.7610.1010.30-0.45-4.199,6851,0046.141.29
2019-08-0511.0811.0810.7510.75-0.37-3.335,9476492.970.79
2019-08-0210.9011.1410.5011.120.040.368,1958935.781.09
2019-08-0111.1511.2011.0311.08-0.05-0.454,9625501.530.66
2019-07-3111.1111.2411.1111.130.020.186,1776921.170.82
2019-07-3011.1711.1911.0611.11-0.02-0.184,2164691.170.56
2019-07-2911.0711.1610.9511.130.111.004,8695401.910.65
2019-07-2611.1311.1310.9811.02-0.06-0.544,1134541.350.55
2019-07-2511.1111.2711.0911.18-0.02-0.183,8684331.610.52
2019-07-2411.1111.2711.0711.200.090.815,2955931.800.71
2019-07-2311.0711.1611.0111.110.040.363,6344041.360.48
2019-07-2211.1811.2010.8911.07-0.11-0.986,6187332.770.88
2019-07-1911.1211.3811.1111.18-0.11-0.974,5165082.390.60
2019-07-1811.3211.3611.0111.29-0.03-0.278,4319433.091.12
2019-07-1711.3511.4411.2711.32-0.05-0.444,3374921.500.58
2019-07-1611.1611.4011.1611.370.141.256,5497412.140.87
2019-07-1511.2411.2811.0611.23-0.01-0.095,4456101.960.73
2019-07-1211.0111.2611.0011.240.232.098,8519872.361.18
2019-07-1111.0711.3010.9511.01-0.03-0.276,5007223.170.87
2019-07-1011.0811.1210.8711.040.020.186,3857022.270.85
2019-07-0911.2311.3010.9311.02-0.25-2.2210,4691,1583.281.40
2019-07-0811.9711.9711.1511.27-0.69-5.7718,6522,1346.862.49
2019-07-0512.1712.1711.9511.96-0.17-1.409,1091,0961.811.21
2019-07-0411.9412.1411.8512.130.191.5915,4221,8532.432.06
2019-07-0311.9512.1211.8511.94-0.11-0.9117,2782,0702.242.30
2019-07-0212.3712.3911.9312.05-0.32-2.5938,8214,6973.725.18
2019-07-0112.8012.8812.3712.37-0.41-3.2161,0907,6473.998.14
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