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 |

东方材料 (603110)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:20.54 52周最低:12.74

东方材料(603110) 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(%)
2020-09-2118.7520.3018.5019.470.995.3668,25213,3269.7412.57
2020-09-1818.2418.8718.0418.480.341.8742,0437,7634.587.74
2020-09-1718.0518.3317.8518.140.251.4031,7125,7472.685.84
2020-09-1618.1318.1817.5417.890.010.0624,8414,4563.584.57
2020-09-1517.9918.1417.6117.880.060.3421,5733,8532.973.97
2020-09-1416.8718.2416.7117.821.116.6444,5937,8729.168.21
2020-09-1116.7016.9416.3616.710.010.0611,5381,9273.472.12
2020-09-1017.1017.2016.3616.70-0.39-2.2828,0474,6954.925.17
2020-09-0917.2417.4117.0017.09-0.23-1.3319,7613,4052.373.64
2020-09-0817.7617.7617.2417.32-0.22-1.2515,0882,6242.962.78
2020-09-0717.4917.8517.4017.54-0.02-0.1116,8102,9742.563.10
2020-09-0417.0317.6516.9517.560.181.0413,8702,4054.032.55
2020-09-0317.7017.7617.3117.38-0.32-1.8116,6622,9192.543.07
2020-09-0218.0018.1417.6317.70-0.22-1.2320,7933,6902.853.83
2020-09-0117.1817.9317.0017.920.744.3136,0886,3645.416.65
2020-08-3117.3317.6117.1117.18-0.14-0.8116,7142,8982.893.08
2020-08-2817.2517.3317.0317.320.090.5216,2902,8001.743.00
2020-08-2717.4317.5916.9917.23-0.17-0.9817,5943,0313.453.24
2020-08-2617.5817.9317.1917.40-0.18-1.0228,0484,9204.215.17
2020-08-2517.7117.8417.4217.58-0.12-0.6822,9424,0412.374.23
2020-08-2417.4017.7517.2017.700.281.6120,7863,6443.163.83
2020-08-2117.8017.9917.3417.42-0.33-1.8625,2714,4473.664.65
2020-08-2017.2618.1817.2217.750.352.0136,2946,4675.526.68
2020-08-1917.8318.2017.1717.40-0.67-3.7136,9656,5295.706.81
2020-08-1818.5018.5518.0418.07-0.15-0.8241,7327,6082.807.69
2020-08-1718.0518.4317.9018.220.000.0055,60410,1052.9110.24
2020-08-1417.5018.4517.2818.220.693.9473,62613,2606.6713.56
2020-08-1316.8018.2216.6317.530.694.1061,31010,7939.4411.29
2020-08-1216.5616.9316.3116.840.140.8424,1164,0253.714.44
2020-08-1117.2317.3716.6116.70-0.53-3.0828,6134,8374.415.27
2020-08-1017.6217.6316.8817.23-0.09-0.5230,4605,2314.335.61
2020-08-0717.0617.5816.5217.320.412.4242,6587,2726.277.86
2020-08-0617.3417.6016.8016.91-0.44-2.5439,2736,7194.617.23
2020-08-0517.1017.8017.0017.350.432.5445,1927,8314.738.32
2020-08-0416.8217.6116.6616.920.030.1854,0369,2215.629.95
2020-08-0316.8817.0816.6916.890.120.7241,6177,0062.337.66
2020-07-3116.2016.9616.1016.770.593.6550,5598,3795.329.31
2020-07-3016.1716.5315.9516.180.181.1335,0775,7003.636.46
2020-07-2916.0016.0415.5516.00-0.05-0.3119,7553,1333.053.64
2020-07-2815.5716.1415.5616.050.533.4117,0192,7153.743.13
2020-07-2715.4115.5915.2115.520.130.849,9671,5342.471.84
2020-07-2415.9416.1315.3215.39-0.56-3.5116,0512,5225.082.96
2020-07-2316.0116.0115.5315.95-0.11-0.6814,2212,2442.992.62
2020-07-2216.1216.2315.9316.06-0.06-0.3719,5543,1471.863.60
2020-07-2116.0616.1915.9016.120.201.2618,6222,9931.823.43
2020-07-2015.3715.9415.1915.920.754.9421,0933,3194.943.88
2020-07-1715.0815.5314.9115.170.090.6015,8752,4064.112.92
2020-07-1615.7515.9415.0315.08-0.59-3.7717,7802,7565.813.27
2020-07-1516.2816.3415.6615.67-0.57-3.5122,3633,5734.194.12
2020-07-1416.3916.5615.8016.24-0.16-0.9825,8414,1774.634.76
2020-07-1316.0516.4015.9616.400.352.1826,8974,3762.744.95
2020-07-1016.1216.3715.8816.05-0.20-1.2329,5444,7713.025.44
2020-07-0916.1016.4515.8516.250.231.4431,4175,0793.755.79
2020-07-0815.6516.1515.4716.020.332.1027,2344,3254.335.02
2020-07-0715.7215.9415.4615.690.090.5836,2185,6803.086.67
2020-07-0615.1215.7015.0615.600.604.0030,6954,7314.275.65
2020-07-0314.9315.0914.8615.000.100.6714,4342,1631.542.66
2020-07-0214.6614.9414.5014.900.241.6413,0371,9323.002.40
2020-07-0114.7914.9414.5614.66-0.09-0.618,8931,3062.581.64
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