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 |

嘉诚国际 (603535)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.42
换手:
加入自选股
流通市值: 市盈率: 52周最高:25.74 52周最低:17.03

嘉诚国际(603535) 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(%)
2019-09-2018.6619.1218.6618.820.221.1823,2844,4042.473.52
2019-09-1918.5118.6118.3718.600.060.328,3661,5471.291.27
2019-09-1818.3418.5718.3318.540.191.048,6841,6051.311.31
2019-09-1718.6918.7318.2318.35-0.31-1.6611,2612,0792.681.70
2019-09-1618.6018.7918.6018.660.080.4310,9652,0521.021.66
2019-09-1218.5318.6018.3818.580.110.608,9181,6481.191.35
2019-09-1118.7718.7818.4418.47-0.13-0.709,3401,7331.831.41
2019-09-1018.7018.7018.5018.60-0.05-0.2710,0831,8741.071.53
2019-09-0918.5518.7718.4918.650.211.1412,5232,3311.521.90
2019-09-0618.3418.5518.2918.440.100.5510,4031,9151.421.57
2019-09-0518.4718.5618.3218.340.010.0517,1873,1701.312.60
2019-09-0418.2118.3918.1018.330.130.7110,7621,9651.591.63
2019-09-0318.2118.2818.0918.200.030.176,8251,2401.051.03
2019-09-0217.9018.1817.8318.170.321.797,5671,3661.961.15
2019-08-3018.2518.3217.7817.85-0.42-2.3011,0852,0002.961.68
2019-08-2918.1318.3518.1318.270.110.618,6511,5771.211.31
2019-08-2818.2318.3818.1318.160.010.067,6471,3931.381.16
2019-08-2717.9418.2617.9418.150.211.179,3381,6971.781.41
2019-08-2617.6018.0817.5617.94-0.13-0.729,5791,7082.881.45
2019-08-2318.3118.3117.9218.07-0.20-1.0911,2342,0312.131.70
2019-08-2218.1418.2717.9618.270.100.5510,2311,8561.711.55
2019-08-2118.0818.1817.9018.170.090.5011,3442,0531.551.72
2019-08-2018.0518.5017.9618.080.020.1116,3752,9822.992.48
2019-08-1917.7918.1217.7018.060.643.6717,5313,1402.412.65
2019-08-1617.2817.5617.2817.420.060.356,2081,0841.610.94
2019-08-1517.0717.3917.0317.36-0.10-0.576,0501,0402.060.92
2019-08-1417.6017.7817.4217.460.000.007,4181,3032.061.12
2019-08-1317.3717.5017.2517.460.080.465,6809871.440.86
2019-08-1217.1117.3917.1117.380.181.054,7298171.630.72
2019-08-0917.5217.5817.1917.20-0.23-1.326,1221,0622.240.93
2019-08-0817.4317.5817.3417.430.020.116,4921,1311.380.98
2019-08-0717.7017.7417.4017.41-0.09-0.515,9471,0431.940.90
2019-08-0617.7517.9117.0317.50-0.54-2.9914,5752,5544.882.21
2019-08-0518.0318.3018.0218.04-0.14-0.7710,0361,8191.541.52
2019-08-0218.4218.4218.0618.18-0.54-2.8815,7042,8581.922.38
2019-08-0118.8218.8218.6018.72-0.28-1.4715,6102,9171.162.36
2019-07-3118.5619.1618.5619.000.382.0430,2235,7453.224.57
2019-07-3018.6118.8318.6118.620.030.1610,9812,0531.181.66
2019-07-2918.7618.7918.5118.59-0.27-1.4312,4692,3221.481.89
2019-07-2618.7018.9318.6118.860.010.0520,6403,8751.703.12
2019-07-2518.2318.9418.1018.850.703.8629,2295,4724.634.42
2019-07-2418.0918.2718.0918.150.140.786,8421,2441.001.04
2019-07-2317.9718.0517.8818.010.130.734,8828760.950.74
2019-07-2218.2218.2317.8817.88-0.45-2.4610,5801,9031.911.60
2019-07-1918.2318.5418.2318.330.040.226,5861,2131.691.00
2019-07-1818.5118.5418.2818.29-0.25-1.358,4921,5601.401.29
2019-07-1718.6818.7018.5118.54-0.14-0.757,4561,3841.021.13
2019-07-1618.5118.6918.4718.680.070.388,5811,5961.181.30
2019-07-1518.4518.6418.1518.610.140.768,8631,6372.651.34
2019-07-1218.2018.5618.1518.470.271.4811,7132,1542.251.77
2019-07-1118.2818.4618.1118.20-0.04-0.227,7071,4091.921.17
2019-07-1018.3018.4318.1018.24-0.05-0.276,2421,1421.800.94
2019-07-0918.2618.3818.1018.290.110.618,4591,5411.541.28
2019-07-0818.8818.9118.0918.18-0.70-3.7116,2482,9814.342.46
2019-07-0518.8318.9718.6818.880.000.0010,2821,9381.541.56
2019-07-0418.6718.9918.6418.880.251.3415,5012,9181.882.35
2019-07-0318.8318.8418.5118.63-0.21-1.1112,8892,4001.751.95
2019-07-0219.0419.0618.7718.84-0.20-1.0516,5613,1291.522.51
2019-07-0119.0019.2618.7719.040.291.5530,4455,7832.614.61
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