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 |

三星新材 (603578)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.12
换手:
加入自选股
流通市值: 市盈率: 52周最高:27.2 52周最低:14.72

三星新材(603578) 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(%)
2021-06-1614.9114.9914.3314.38-0.45-3.039,1851,3424.450.72
2021-06-1515.2015.2014.8014.83-0.31-2.057,4121,1012.640.58
2021-06-1115.2215.3815.0115.14-0.15-0.987,9721,2092.420.62
2021-06-1015.3715.3815.2015.29-0.08-0.525,9239031.170.46
2021-06-0914.8515.3714.8515.370.523.5013,0591,9893.501.02
2021-06-0814.9915.0414.7614.85-0.13-0.876,4859631.870.51
2021-06-0714.9615.0914.9514.980.030.204,4506680.940.35
2021-06-0415.1515.1514.9014.95-0.07-0.473,6795511.660.29
2021-06-0314.9015.2014.9015.020.050.334,1086202.000.32
2021-06-0215.1015.2414.9714.97-0.20-1.324,7507161.780.37
2021-06-0115.0615.3915.0615.170.110.738,9311,3602.190.70
2021-05-3115.0615.0914.7215.06-0.08-0.537,4101,1022.440.58
2021-05-2815.5015.5315.1115.14-0.17-1.115,9429092.740.46
2021-05-2721.8721.9221.6121.720.020.096,7231,4591.430.74
2021-05-2621.8321.9521.7021.70-0.13-0.606,4221,3991.150.70
2021-05-2521.9321.9421.6821.83-0.10-0.465,1721,1291.190.57
2021-05-2421.6521.9321.6521.930.241.114,6201,0081.290.51
2021-05-2122.1022.3321.5321.69-0.29-1.327,2291,5743.640.79
2021-05-2021.9122.1521.6821.98-0.05-0.237,8511,7182.130.86
2021-05-1921.2722.3021.2722.030.763.5718,2974,0104.842.00
2021-05-1821.2821.4320.8821.27-0.01-0.056,1771,3102.580.68
2021-05-1721.7921.8021.2221.28-0.47-2.1610,1272,1672.671.11
2021-05-1420.7821.7820.7821.751.034.9717,5723,7894.831.92
2021-05-1320.9821.2720.7020.72-0.26-1.249,3341,9572.721.02
2021-05-1221.0521.4520.7520.980.030.1410,3762,1803.341.13
2021-05-1120.1321.0020.0120.950.803.9710,3832,1454.911.14
2021-05-1020.2020.3520.1120.15-0.13-0.644,2848651.180.47
2021-05-0720.7120.7220.2620.28-0.43-2.085,5521,1382.220.61
2021-05-0620.3320.7320.3320.710.391.925,4211,1171.970.59
2021-04-3020.3820.5920.1820.32-0.14-0.684,1008352.000.45
2021-04-2920.2320.6920.2320.460.050.253,6387482.250.40
2021-04-2820.5920.6920.3220.41-0.04-0.205,8461,1971.810.64
2021-04-2720.2120.4520.0220.450.190.944,7249562.120.52
2021-04-2620.4620.6920.2520.26-0.19-0.934,1238452.150.45
2021-04-2320.8020.8820.2820.45-0.35-1.685,9951,2282.880.66
2021-04-2220.7920.9120.7020.80-0.03-0.144,9781,0341.010.54
2021-04-2120.9621.1620.6220.830.100.486,1131,2752.600.67
2021-04-2020.6821.1920.6420.730.050.248,0001,6712.660.88
2021-04-1920.7320.9020.5620.68-0.08-0.396,6801,3801.640.73
2021-04-1620.3020.8920.3020.760.401.969,0521,8722.900.99
2021-04-1520.2520.5320.2520.360.110.549,0671,8501.380.99
2021-04-1419.8820.4219.6820.250.603.056,4551,2983.770.71
2021-04-1320.0920.1019.5819.65-0.43-2.145,5371,0982.590.61
2021-04-1220.2020.2719.9320.08-0.12-0.594,9921,0041.680.55
2021-04-0919.9420.2219.9420.200.251.254,4128881.400.48
2021-04-0820.3520.3519.9319.95-0.36-1.776,9941,4092.070.77
2021-04-0720.2020.3520.1920.310.030.156,2171,2610.790.68
2021-04-0620.0120.3319.9720.280.251.257,2741,4671.800.80
2021-04-0219.9720.0819.9020.030.110.553,9577910.900.43
2021-04-0119.9020.1719.8819.92-0.18-0.904,5429071.440.50
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
©1997-2021