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 |

锦泓集团 (603518)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.84
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.26 52周最低:5.68

锦泓集团(603518) 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(%)
2020-09-256.626.666.476.51-0.12-1.8115,7811,0372.870.63
2020-09-246.786.796.596.63-0.17-2.5021,5041,4312.940.86
2020-09-236.796.826.776.800.010.1512,2578320.740.49
2020-09-226.876.906.776.79-0.11-1.5919,4461,3301.880.78
2020-09-216.956.986.896.90-0.04-0.5821,5171,4911.300.86
2020-09-186.896.986.856.940.030.4318,7261,2951.880.75
2020-09-176.886.966.826.910.000.0021,0121,4492.030.84
2020-09-166.936.956.866.91-0.01-0.1411,5187951.300.46
2020-09-157.017.026.876.92-0.09-1.2819,1801,3282.140.77
2020-09-146.967.036.887.010.111.5925,0511,7452.171.00
2020-09-116.806.966.756.900.101.4729,9412,0573.091.20
2020-09-107.117.176.806.80-0.29-4.0940,9442,8575.221.64
2020-09-097.057.197.027.09-0.02-0.2840,7332,9072.391.63
2020-09-086.967.116.917.110.142.0136,9772,6032.871.48
2020-09-077.047.086.956.97-0.02-0.2926,5971,8681.861.06
2020-09-046.907.016.806.990.040.5818,9711,3133.020.76
2020-09-037.037.066.936.95-0.11-1.5621,8491,5271.840.87
2020-09-026.997.076.937.060.081.1534,6872,4292.011.39
2020-09-016.946.996.896.980.020.2924,6341,7141.440.99
2020-08-316.927.036.906.960.000.0029,6082,0681.871.18
2020-08-286.896.966.826.960.040.5846,9383,2272.021.88
2020-08-276.916.946.786.920.040.5839,5042,7072.331.58
2020-08-266.947.046.856.88-0.08-1.1537,5332,6072.731.50
2020-08-256.997.026.916.96-0.03-0.4343,4443,0241.571.74
2020-08-247.127.136.896.99-0.13-1.8350,6383,5313.372.03
2020-08-217.127.187.077.120.010.1435,7772,5521.551.43
2020-08-207.157.177.067.11-0.08-1.1150,7633,6091.532.03
2020-08-197.197.267.157.19-0.02-0.2883,5426,0121.533.34
2020-08-187.147.277.137.21-0.11-1.50159,83711,4871.916.39
2020-08-176.997.426.997.32-0.37-4.81243,69517,4785.599.75
2020-08-147.697.697.697.69-0.85-9.9531,5032,4230.001.26
2020-08-1310.1610.168.548.54-0.95-10.01423,45940,89717.0716.94
2020-08-129.189.509.059.490.242.59146,89813,6474.865.88
2020-08-118.919.338.829.250.151.65116,22210,6405.604.65
2020-08-108.389.158.389.100.698.20148,62313,0369.165.95
2020-08-078.348.568.028.410.050.60120,17510,0506.464.81
2020-08-068.168.587.998.360.202.45184,15915,2347.237.37
2020-08-057.808.217.768.160.354.48132,04110,5265.765.28
2020-08-047.587.987.477.810.233.03145,23811,2246.735.81
2020-08-037.607.697.437.580.091.2095,1857,1843.473.81
2020-07-317.067.577.007.490.415.79116,7098,5098.054.67
2020-07-306.957.106.917.080.131.8746,3813,2602.731.86
2020-07-296.716.976.686.950.182.6635,9002,4664.281.44
2020-07-286.676.886.616.770.131.9640,4302,7174.071.62
2020-07-276.686.716.536.64-0.02-0.3019,1131,2622.700.76
2020-07-246.927.006.666.66-0.25-3.6239,6992,7074.921.59
2020-07-237.017.026.746.91-0.14-1.9938,0582,6113.971.52
2020-07-227.087.137.007.050.010.1434,5682,4401.851.38
2020-07-217.067.136.987.04-0.02-0.2829,9142,1082.121.20
2020-07-206.787.106.777.060.243.5244,6143,1114.841.78
2020-07-176.686.826.606.820.162.4034,2092,2933.301.37
2020-07-166.876.946.616.66-0.21-3.0634,4892,3464.801.38
2020-07-157.057.076.806.87-0.17-2.4137,1672,5713.841.49
2020-07-147.107.186.917.04-0.07-0.9839,8442,8033.801.59
2020-07-136.867.156.867.110.253.6444,6903,1424.231.79
2020-07-107.037.096.856.86-0.15-2.1443,5763,0323.421.74
2020-07-096.837.056.807.010.172.4940,1942,7883.661.61
2020-07-086.686.856.676.840.121.7940,7542,7642.681.63
2020-07-076.776.866.666.72-0.01-0.1553,9943,6362.972.16
2020-07-066.566.736.536.730.223.3849,1403,2773.071.97
2020-07-036.416.556.396.510.101.5630,0041,9432.501.20
2020-07-026.366.436.316.410.071.1019,2831,2311.890.77
2020-07-016.276.356.256.340.071.1216,5831,0431.590.66
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