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 |

共进股份 (603118)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.39
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.86 52周最低:4.8

共进股份(603118) 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(%)
2019-09-1814.4214.4913.8614.00-0.28-1.96328,06346,2924.414.23
2019-09-1714.5614.8614.2214.28-0.42-2.86514,20274,7234.356.63
2019-09-1613.6014.8013.6014.701.259.29618,96189,6698.927.98
2019-09-1213.4013.5713.2213.450.322.44299,98240,3022.673.87
2019-09-1113.7113.7513.1113.13-0.68-4.92356,65447,6504.634.60
2019-09-1013.6314.0713.3013.810.060.44411,45756,1235.605.30
2019-09-0913.3813.8813.1013.750.806.18426,38457,6336.025.50
2019-09-0612.9013.1512.7112.950.191.49369,76447,7863.454.77
2019-09-0512.5513.3812.2512.760.342.74583,03274,4119.107.52
2019-09-0411.3512.4811.2812.421.028.95557,14767,25210.537.18
2019-09-0311.1711.5611.1211.400.221.97284,84132,4663.943.67
2019-09-0210.8411.2610.7811.180.343.14222,65824,6414.432.87
2019-08-3011.2211.3410.7010.84-0.39-3.47319,90535,1945.704.12
2019-08-2911.3811.4511.2011.23-0.11-0.97188,13721,2872.202.43
2019-08-2811.2911.4111.1011.34-0.04-0.35203,45422,8712.722.62
2019-08-2711.5411.6711.2511.380.010.09318,67636,3973.694.11
2019-08-2611.0111.4910.9611.370.121.07265,17029,9444.713.42
2019-08-2311.6011.6311.1511.25-0.44-3.76410,61046,6114.115.29
2019-08-2211.3911.7311.3311.690.292.54430,35049,6663.515.55
2019-08-2111.3111.6811.1011.400.030.26510,44358,0605.106.58
2019-08-2011.0111.7810.9711.370.625.77823,58593,8287.5310.62
2019-08-1910.2210.7510.1110.750.9810.03401,95142,3406.555.18
2019-08-169.729.919.699.770.010.10133,48813,1032.251.72
2019-08-159.509.839.359.76-0.08-0.81183,76717,6174.882.37
2019-08-149.9910.179.789.84-0.01-0.10230,84523,0383.962.98
2019-08-1310.2010.209.809.85-0.43-4.18270,43126,8763.893.49
2019-08-1210.0610.289.6810.280.292.90227,64222,7056.012.93
2019-08-0910.0210.239.959.990.000.00220,41322,2112.802.84
2019-08-089.8810.109.759.990.111.11160,25015,9153.542.07
2019-08-0710.2610.309.879.88-0.44-4.26245,84924,7304.173.17
2019-08-069.7910.399.5810.320.313.10328,90933,0098.094.24
2019-08-059.8210.259.8210.010.191.93201,74720,3864.382.60
2019-08-029.779.939.679.82-0.20-2.00137,42213,4542.591.77
2019-08-019.8810.109.8810.020.020.20135,97513,5832.201.75
2019-07-319.7010.129.6310.000.232.35219,17821,7695.022.83
2019-07-309.579.879.459.770.191.98178,46617,2694.382.30
2019-07-299.279.589.259.580.333.57130,47812,3553.571.68
2019-07-269.469.469.159.25-0.18-1.9196,1568,9193.291.24
2019-07-259.279.459.279.430.070.7575,1197,0481.920.97
2019-07-249.309.509.259.360.121.3091,6548,6192.711.18
2019-07-239.309.389.159.240.050.5489,0818,2322.501.15
2019-07-229.989.999.169.19-0.48-4.96172,77016,3278.582.23
2019-07-199.339.809.309.670.404.32198,79919,0845.392.56
2019-07-189.879.929.249.27-0.71-7.11231,50621,9646.812.98
2019-07-1710.0710.169.909.98-0.09-0.89100,19110,0272.581.29
2019-07-1610.1310.3410.0110.07-0.09-0.89129,45513,1283.251.67
2019-07-1510.0010.279.8210.160.181.80135,14013,6364.511.74
2019-07-1210.1210.139.859.98-0.02-0.20105,75310,5742.801.36
2019-07-1110.1010.279.8810.000.000.00163,61416,4933.902.11
2019-07-1010.2110.459.7310.00-0.12-1.19233,86823,6497.113.01
2019-07-0910.1710.2110.0210.120.050.50108,39410,9721.891.40
2019-07-0810.3610.369.9310.07-0.31-2.99176,94217,8734.142.28
2019-07-0510.3110.5510.2410.380.121.17150,43115,6163.021.94
2019-07-0410.3710.5510.2210.26-0.19-1.82192,94919,9733.162.49
2019-07-0310.0510.699.9610.450.242.35332,29234,7377.154.28
2019-07-029.9310.279.7410.210.424.29245,40724,6925.413.16
2019-07-019.519.979.509.790.535.72223,37721,8745.082.88
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