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 |

九华旅游 (603199)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.48
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.8 52周最低:17.5

九华旅游(603199) 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(%)
2019-09-1625.7526.0625.5925.71-0.06-0.237,7682,0031.820.70
2019-09-1225.8025.9325.5225.770.020.087,7461,9921.590.70
2019-09-1126.2026.3925.5925.75-0.43-1.6411,1092,8733.061.00
2019-09-1026.2726.4126.0326.18-0.21-0.8011,9963,1451.441.08
2019-09-0926.7326.8026.0326.39-0.21-0.7921,0585,5262.891.90
2019-09-0625.5526.6225.2826.601.204.7228,4227,4315.282.57
2019-09-0525.1025.7524.9925.400.301.2016,8174,2603.031.52
2019-09-0425.0325.3924.7625.100.150.6010,3232,5802.530.93
2019-09-0325.2625.7724.8124.95-0.28-1.1112,9973,2763.811.17
2019-09-0224.4825.3024.4625.230.753.0614,7993,7043.431.34
2019-08-3025.1625.2924.1024.48-0.55-2.2013,3593,2924.751.21
2019-08-2925.0525.2024.6825.030.080.329,5102,3722.080.86
2019-08-2825.2425.6924.8524.95-0.29-1.1516,7294,2333.331.51
2019-08-2724.6425.4524.6325.240.622.5217,5464,4193.331.59
2019-08-2624.2424.9424.0924.62-0.06-0.2411,0762,7233.441.00
2019-08-2324.8024.9724.4424.68-0.26-1.0413,7113,3842.131.24
2019-08-2224.8025.1324.6024.940.190.7713,4613,3472.141.22
2019-08-2124.9225.0624.6024.75-0.07-0.2813,8943,4471.851.26
2019-08-2024.5225.1424.5224.820.130.5322,4585,5782.512.03
2019-08-1924.4724.8624.3124.690.261.0626,0596,4132.252.35
2019-08-1623.0024.9422.9724.431.396.0336,2558,7928.553.28
2019-08-1522.7923.1822.6323.04-0.14-0.609,9772,2842.370.90
2019-08-1423.3023.3022.8823.180.090.399,4282,1741.820.85
2019-08-1322.4223.1522.4023.090.612.7111,3882,6053.341.03
2019-08-1222.3022.6922.0622.480.231.037,4241,6642.830.67
2019-08-0922.5722.8622.0522.25-0.26-1.167,2751,6223.600.66
2019-08-0822.3622.8922.1222.510.070.318,3181,8803.430.75
2019-08-0722.1522.9022.1522.440.241.088,6271,9503.380.78
2019-08-0622.9922.9921.9022.20-0.97-4.1911,3562,5404.701.03
2019-08-0522.8523.5022.7623.170.421.8512,4222,8863.251.12
2019-08-0223.0223.0222.6022.75-0.71-3.0311,8002,6921.791.07
2019-08-0122.8023.6022.7123.460.793.4817,4994,0863.931.58
2019-07-3122.6523.0022.5622.67-0.08-0.355,3791,2251.930.49
2019-07-3022.5122.8922.5022.750.241.076,0171,3701.730.54
2019-07-2922.2022.6422.1822.510.210.946,9121,5502.060.62
2019-07-2621.9522.3021.9422.300.301.365,1831,1511.640.47
2019-07-2521.9622.2721.9122.00-0.18-0.815,3761,1851.620.49
2019-07-2422.1422.3122.0122.180.050.235,0321,1161.360.45
2019-07-2322.4622.4621.8222.13-0.03-0.145,6671,2482.890.51
2019-07-2222.4322.5321.7122.16-0.17-0.768,7121,9343.670.79
2019-07-1923.0323.1522.3022.33-0.50-2.1911,6722,6473.721.05
2019-07-1823.2023.2822.7222.83-0.42-1.8111,8612,7322.411.07
2019-07-1722.5923.2622.4323.250.893.9818,6164,2733.711.68
2019-07-1622.8022.8022.0522.36-0.39-1.719,2632,0803.300.84
2019-07-1522.4422.9822.4222.750.130.578,0591,8272.480.73
2019-07-1222.7523.3022.6022.62-0.22-0.969,1822,1003.060.83
2019-07-1122.4523.0522.2622.840.592.6511,5672,6323.551.05
2019-07-1022.6122.7522.2422.25-0.31-1.374,0789142.260.37
2019-07-0922.2022.6522.0222.560.482.176,9311,5502.850.63
2019-07-0822.2622.5021.6922.08-0.52-2.307,9721,7643.580.72
2019-07-0522.5122.6922.3822.600.070.314,8701,0991.380.44
2019-07-0422.5422.5622.2422.530.080.367,0861,5921.430.64
2019-07-0322.1822.7022.1322.45-0.02-0.0911,1942,5072.541.01
2019-07-0222.5722.9522.4322.47-0.44-1.9211,5322,6112.271.04
2019-07-0122.1823.0521.6722.910.683.0625,3445,6476.212.29
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