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 |

珍宝岛 (603567)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.93
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.81 52周最低:11.15

珍宝岛(603567) 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(%)
2020-09-2812.4612.6712.3312.37-0.09-0.728,1821,0212.730.10
2020-09-2512.4912.5012.3412.460.110.897,8209701.300.09
2020-09-2412.4812.5612.2512.35-0.23-1.8312,9461,5992.460.15
2020-09-2312.5112.6612.4612.580.070.565,8727381.600.07
2020-09-2212.6512.7312.4812.51-0.12-0.9510,4111,3131.980.12
2020-09-2112.6812.6812.5412.630.030.246,8958691.110.08
2020-09-1812.4812.6212.4012.600.120.968,9191,1171.760.11
2020-09-1712.6012.6012.3812.48-0.06-0.489,4581,1761.750.11
2020-09-1612.7112.7112.4612.54-0.02-0.167,5999541.990.09
2020-09-1512.5912.5912.4612.560.030.246,4218051.040.08
2020-09-1412.6012.6912.4312.530.010.0810,7591,3462.080.13
2020-09-1112.6112.6112.4012.52-0.09-0.7112,3531,5431.670.15
2020-09-1012.9413.0912.4312.61-0.25-1.9429,7553,8015.130.35
2020-09-0912.8012.9312.7112.860.040.3121,6672,7851.720.26
2020-09-0812.7912.8612.7412.820.020.1611,9081,5260.940.14
2020-09-0712.8012.8512.6912.800.030.2316,7772,1421.250.20
2020-09-0412.8412.8512.7012.77-0.18-1.3918,8022,3991.160.22
2020-09-0312.9113.1312.8012.950.131.0122,5682,9302.570.27
2020-09-0212.8512.9312.7112.82-0.06-0.4714,6931,8851.710.17
2020-09-0112.9112.9612.7512.88-0.04-0.3112,2731,5731.630.14
2020-08-3112.9613.0412.9012.92-0.04-0.3113,5071,7521.080.16
2020-08-2812.7813.0112.7512.960.131.0115,8932,0542.030.19
2020-08-2712.7612.8612.6112.830.080.6314,5441,8531.960.17
2020-08-2612.9913.0912.7512.75-0.18-1.3917,6282,2712.630.21
2020-08-2512.9413.0212.8512.930.000.0012,0481,5571.310.14
2020-08-2412.9312.9412.7512.930.010.0812,3161,5831.470.15
2020-08-2112.9512.9812.8612.920.050.3913,1111,6940.930.15
2020-08-2013.0913.0912.8112.87-0.16-1.2321,4582,7672.150.25
2020-08-1913.2013.2012.9513.03-0.17-1.2925,7793,3571.890.30
2020-08-1813.1413.2313.0113.200.080.6123,9593,1511.680.28
2020-08-1713.0613.1612.9713.120.040.3130,6874,0131.450.36
2020-08-1413.0013.1712.8213.08-0.20-1.5133,4624,3492.640.39
2020-08-1313.1613.5013.0913.280.070.5341,3145,5143.100.49
2020-08-1213.1513.4612.7713.210.080.6142,3245,5155.260.50
2020-08-1113.3713.4613.1113.13-0.28-2.0927,1433,6052.610.32
2020-08-1013.3113.4613.2113.410.141.0620,5952,7501.880.24
2020-08-0713.4913.5413.0913.27-0.23-1.7029,1183,8703.330.34
2020-08-0613.6213.8013.3213.50-0.14-1.0335,3494,7693.520.42
2020-08-0513.4613.6513.3313.640.110.8135,3544,7672.370.42
2020-08-0413.6813.8213.4813.53-0.14-1.0242,3375,7832.490.50
2020-08-0313.6113.8313.5713.670.090.6650,2736,8891.910.59
2020-07-3113.5313.6213.2813.580.080.5952,8537,1222.520.62
2020-07-3013.3613.8513.2513.500.282.1281,10010,9684.540.96
2020-07-2912.8413.2712.7413.220.413.2043,7705,7304.140.52
2020-07-2812.8612.9312.7612.81-0.04-0.3117,1802,2061.320.20
2020-07-2712.7212.9412.6512.850.141.1020,3532,6062.280.24
2020-07-2413.2913.4112.6912.71-0.69-5.1548,6886,3805.370.57
2020-07-2313.0013.4112.8413.400.332.5253,9877,1024.360.64
2020-07-2213.1613.2813.0313.07-0.09-0.6827,3403,5911.900.32
2020-07-2113.1413.2713.0413.160.030.2326,2903,4641.750.31
2020-07-2012.8813.1712.8113.130.251.9425,6413,3402.800.30
2020-07-1712.7212.8812.6312.880.131.0222,9452,9321.960.27
2020-07-1613.0913.3112.6112.75-0.31-2.3744,1125,6725.360.52
2020-07-1513.2813.4513.0313.06-0.17-1.2945,1635,9773.170.53
2020-07-1413.4313.5513.0213.23-0.10-0.7553,4347,1023.980.63
2020-07-1312.9413.3712.9113.330.403.0949,7816,5703.560.59
2020-07-1013.1513.3212.9212.93-0.27-2.0547,8216,2563.030.56
2020-07-0913.1513.4012.9713.200.201.5470,5869,3083.310.83
2020-07-0812.7913.0012.7813.000.181.4043,7395,6381.720.52
2020-07-0712.8113.0312.6712.820.010.0857,5927,3982.810.68
2020-07-0612.5712.8512.4912.810.312.4858,8767,4802.880.69
2020-07-0312.4712.5812.4212.500.040.3232,3774,0431.280.38
2020-07-0212.3812.4812.2812.460.060.4838,7364,8011.610.46
2020-07-0112.4912.4912.2812.40-0.10-0.8029,0813,5971.680.34
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