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 |

金辰股份 (603396)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:49.69 52周最低:18.21

金辰股份(603396) 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(%)
2019-09-1920.2320.4620.1520.390.180.8918,5053,7571.534.19
2019-09-1820.4420.6520.1120.21-0.23-1.1317,2873,5122.643.91
2019-09-1721.0021.0020.2320.44-0.63-2.9924,7135,0823.655.59
2019-09-1621.2221.6721.0021.070.120.5732,9467,0233.207.45
2019-09-1220.7121.0720.5920.950.432.1021,9354,5742.344.96
2019-09-1120.9821.0120.5020.52-0.28-1.3517,6193,6522.453.99
2019-09-1020.6921.1820.3520.800.080.3925,7995,3384.015.84
2019-09-0919.7820.7719.7020.720.995.0241,1418,3515.429.31
2019-09-0619.8919.9019.5819.73-0.13-0.6516,3463,2191.613.70
2019-09-0519.2819.9019.2119.860.653.3837,9067,4443.598.58
2019-09-0419.2019.3918.9619.21-0.04-0.2117,9483,4362.234.06
2019-09-0319.3719.4519.1619.250.000.0013,2982,5621.513.01
2019-09-0218.9219.7818.9219.250.382.0116,9103,2464.563.83
2019-08-3019.1819.3018.7618.87-0.11-0.5816,2333,0902.853.67
2019-08-2918.9419.1818.8218.980.040.2114,9722,8451.903.39
2019-08-2819.3119.9518.9418.94-0.39-2.0223,4584,5215.235.31
2019-08-2719.3019.6219.1319.330.130.6818,1393,5102.554.10
2019-08-2619.1019.3818.9119.20-0.46-2.3418,3793,5162.394.16
2019-08-2320.0520.2419.6119.66-0.39-1.9520,4624,0493.144.63
2019-08-2220.4820.6019.9520.05-0.85-4.0741,3168,3723.119.35
2019-08-2119.7321.3019.7320.901.075.4039,8398,2237.929.01
2019-08-2019.5120.2219.4519.830.321.6420,8214,1183.954.71
2019-08-1918.9019.5518.8519.510.713.7816,8953,2493.723.82
2019-08-1618.8219.0118.6618.800.030.1614,6822,7721.863.32
2019-08-1518.5818.8718.5018.77-0.25-1.3111,1052,0721.952.51
2019-08-1419.2319.4518.9919.020.030.1611,2312,1612.422.54
2019-08-1319.1019.2518.8618.99-0.23-1.206,3861,2142.031.44
2019-08-1218.7319.2318.7319.220.281.487,4831,4252.641.69
2019-08-0919.0619.3418.7618.94-0.03-0.1610,1731,9373.062.30
2019-08-0818.8219.1618.6718.970.311.6612,6232,3872.632.86
2019-08-0718.8019.0418.6218.66-0.07-0.379,7711,8382.242.21
2019-08-0619.2919.4218.2118.73-0.99-5.0221,3934,0226.144.84
2019-08-0520.7820.9219.6819.72-0.82-3.9924,2284,8806.045.48
2019-08-0219.5120.5819.5020.540.412.0417,2333,4795.373.90
2019-08-0120.1820.3420.0220.13-0.12-0.5911,4842,3161.582.60
2019-07-3120.3620.5020.1420.25-0.31-1.5110,4462,1191.752.36
2019-07-3020.4320.7720.0920.560.211.0320,5394,2123.344.65
2019-07-2919.6820.3519.6620.350.693.5120,5014,1233.514.64
2019-07-2619.9019.9019.5619.66-0.28-1.408,8341,7401.712.00
2019-07-2519.9019.9619.1719.940.030.1511,4192,2593.972.58
2019-07-2419.5820.0819.5619.910.361.8411,2672,2422.662.55
2019-07-2319.4919.7419.3319.550.130.677,4831,4602.111.69
2019-07-2220.1820.3719.2519.42-0.75-3.7212,4672,4425.552.82
2019-07-1919.8920.4019.8120.170.301.5111,4432,3052.972.59
2019-07-1820.2920.4419.8119.87-0.41-2.0211,6672,3323.112.64
2019-07-1720.4020.4920.1620.28-0.12-0.5910,3722,1081.622.35
2019-07-1620.1820.5520.1020.400.251.2414,2002,8942.233.21
2019-07-1520.0220.3019.5420.150.070.3515,2033,0373.783.44
2019-07-1220.4120.6719.9820.08-0.33-1.6215,8993,2083.383.60
2019-07-1120.6320.7820.2620.41-0.21-1.028,1341,6692.521.84
2019-07-1020.6620.7920.4720.620.000.008,1291,6751.551.84
2019-07-0920.5120.9020.3620.620.000.007,8921,6252.621.79
2019-07-0821.6021.6020.5220.62-0.94-4.3616,0643,3565.013.63
2019-07-0521.5221.6421.2221.560.180.849,3252,0021.962.11
2019-07-0421.4421.8321.2221.380.030.1412,7242,7392.862.88
2019-07-0321.8122.0321.2521.35-0.63-2.8718,8924,0803.554.27
2019-07-0222.5022.5021.8221.98-0.62-2.7427,0375,9793.016.12
2019-07-0122.2222.6722.0522.600.612.7733,5567,5112.827.59
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