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:2.10
换手:
加入自选股
流通市值: 市盈率: 52周最高:25.96 52周最低:18.39

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(%)
2020-09-1823.1023.9022.8623.880.662.8423,4325,5264.482.12
2020-09-1723.2323.7322.9123.22-0.03-0.1313,0593,0433.531.18
2020-09-1623.3323.3722.8323.25-0.10-0.4310,7552,4862.310.97
2020-09-1523.3023.5623.0223.350.080.3410,0142,3342.320.90
2020-09-1422.3923.3422.3023.270.833.7014,1863,2624.631.28
2020-09-1122.3322.6721.9722.440.110.497,8741,7583.130.71
2020-09-1023.3123.3322.2322.33-0.70-3.0412,3182,8034.781.11
2020-09-0923.3423.6522.8223.03-0.60-2.5414,7823,4423.511.34
2020-09-0823.4823.8223.1223.630.150.6412,1802,8642.981.10
2020-09-0723.1523.8123.0723.480.281.2115,9793,7593.191.44
2020-09-0422.9523.2522.8023.20-0.13-0.569,8402,2641.930.89
2020-09-0323.2123.6823.0323.330.130.5612,7852,9902.801.16
2020-09-0223.1823.3322.9423.200.140.6110,6342,4651.690.96
2020-09-0122.8223.0922.6523.060.190.837,8561,7981.920.71
2020-08-3123.0423.2222.8022.87-0.12-0.5210,6422,4531.830.96
2020-08-2822.5923.0822.3822.990.411.8210,1902,3213.100.92
2020-08-2722.1422.5922.1022.580.452.037,3791,6542.210.67
2020-08-2622.6222.7722.0622.13-0.66-2.9010,2482,2943.120.93
2020-08-2523.0423.1122.6722.79-0.24-1.049,9542,2741.910.90
2020-08-2422.7623.2522.7523.030.180.7912,5452,8912.191.13
2020-08-2122.4522.9722.3022.850.361.6013,4023,0402.981.21
2020-08-2022.3123.1922.3022.490.100.4514,8123,3523.981.34
2020-08-1922.3822.6522.1822.390.000.0010,6372,3932.100.96
2020-08-1822.5222.5522.3322.39-0.07-0.316,3591,4250.980.57
2020-08-1722.1122.4622.1122.460.361.6310,7682,4041.580.97
2020-08-1422.0522.1521.8122.100.060.275,9991,3171.540.54
2020-08-1322.0022.4922.0022.040.040.187,4091,6462.230.67
2020-08-1222.1222.1321.6022.00-0.12-0.547,2261,5752.400.65
2020-08-1122.0222.4022.0222.12-0.03-0.1410,5942,3581.720.96
2020-08-1021.6022.3021.6022.150.421.937,1091,5633.220.64
2020-08-0721.8422.1621.5721.73-0.23-1.057,4831,6312.690.68
2020-08-0622.2722.3521.7421.96-0.30-1.359,0711,9932.740.82
2020-08-0522.3822.4622.0222.26-0.15-0.676,9971,5591.960.63
2020-08-0422.3022.5122.2022.410.010.049,8362,2001.380.89
2020-08-0322.1822.4022.0022.400.442.0012,1152,6901.821.09
2020-07-3121.7122.2521.4521.960.241.118,5591,8753.680.77
2020-07-3021.7721.8821.6221.72-0.03-0.145,0181,0901.200.45
2020-07-2921.5521.8021.4321.750.261.216,4201,3901.720.58
2020-07-2821.5421.6521.3121.490.060.284,2389111.590.38
2020-07-2721.9922.1521.4721.65-0.15-0.698,9491,9453.120.81
2020-07-2421.8822.1921.4021.80-0.25-1.1314,7413,2153.581.33
2020-07-2322.3622.5121.8022.05-0.52-2.3014,8483,2813.151.34
2020-07-2222.7022.9222.5422.57-0.29-1.2711,3122,5671.661.02
2020-07-2123.0923.1022.5922.86-0.24-1.0410,7522,4512.210.97
2020-07-2022.7523.3622.1123.100.180.7924,0615,4465.452.17
2020-07-1722.7323.4222.0022.920.241.0625,7665,8976.262.33
2020-07-1624.1824.2022.6822.68-2.52-10.0040,2259,3226.033.63
2020-07-1524.0025.2024.0025.202.2910.0072,42217,9805.246.54
2020-07-1422.6123.0022.5022.910.301.3314,9893,4092.211.35
2020-07-1322.4122.7022.2922.610.301.3412,2932,7701.841.11
2020-07-1022.5322.7222.2522.31-0.20-0.8910,7472,4142.090.97
2020-07-0922.2822.8522.1922.510.331.4916,9673,8152.981.53
2020-07-0821.8722.2921.7822.180.221.0013,8883,0662.321.25
2020-07-0722.1622.3421.9121.96-0.18-0.8113,4632,9801.941.22
2020-07-0621.6022.2521.5622.140.522.4117,3533,8083.191.57
2020-07-0321.3621.7621.2821.620.361.6910,4382,2492.260.94
2020-07-0220.9321.3920.8521.260.070.336,8511,4522.550.62
2020-07-0121.0221.1920.7021.190.140.678,2791,7312.330.75
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