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 |

广信股份 (603599)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.30
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.12 52周最低:10.24

广信股份(603599) 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(%)
2019-12-1313.9314.0413.8814.000.161.1614,1311,9771.160.30
2019-12-1213.9813.9813.8213.84-0.07-0.509,5031,3191.150.20
2019-12-1113.9914.0513.9013.91-0.06-0.439,8701,3761.070.21
2019-12-1013.9414.0413.8813.970.010.079,0081,2591.150.19
2019-12-0913.9014.0713.8013.960.010.0715,3662,1341.940.33
2019-12-0614.0214.0613.8513.95-0.07-0.5010,7441,4971.500.23
2019-12-0513.8014.0613.8014.020.221.5921,2312,9671.880.46
2019-12-0413.8513.8713.6513.80-0.10-0.7214,6942,0191.580.32
2019-12-0313.8813.9413.7013.900.020.1415,5102,1391.730.33
2019-12-0213.9314.0513.8413.88-0.03-0.2217,7792,4811.510.38
2019-11-2913.6713.9313.6113.910.221.6115,9542,2042.340.34
2019-11-2813.7213.7813.6213.69-0.03-0.227,0939721.170.15
2019-11-2713.7713.7913.5613.72-0.06-0.4421,7262,9681.670.47
2019-11-2613.7513.8613.6813.78-0.01-0.0715,4822,1341.310.33
2019-11-2513.6513.8613.4213.790.261.9225,2773,4413.250.54
2019-11-2213.4713.6513.3513.530.060.4522,4303,0272.230.48
2019-11-2113.6713.6713.4113.47-0.13-0.9610,1791,3711.910.22
2019-11-2013.6913.7513.4313.60-0.09-0.6627,5123,7312.340.59
2019-11-1913.4413.7213.3813.690.191.4128,7033,8912.520.62
2019-11-1813.1213.6013.0613.500.342.5826,5693,5124.100.57
2019-11-1513.2213.2213.0613.16-0.01-0.0817,2812,2701.210.37
2019-11-1413.0913.2513.0713.17-0.01-0.0819,7602,5991.370.43
2019-11-1313.3813.4313.0813.18-0.21-1.5720,8482,7532.610.45
2019-11-1213.4013.4213.3113.39-0.01-0.078,1811,0930.820.18
2019-11-1113.7713.7913.3213.40-0.35-2.5521,2002,8553.420.46
2019-11-0813.7613.8313.7213.750.010.078,2861,1410.800.18
2019-11-0713.7313.8413.7113.74-0.08-0.5815,5302,1370.940.33
2019-11-0614.1614.1613.7913.82-0.30-2.1231,1664,3382.620.67
2019-11-0514.1314.1914.0814.12-0.01-0.0710,2391,4460.780.22
2019-11-0414.1714.2314.1114.13-0.03-0.2111,9731,6960.850.26
2019-11-0114.0014.1613.9114.160.100.7111,6551,6421.780.25
2019-10-3114.2714.3214.0614.06-0.22-1.5410,6071,5051.820.23
2019-10-3014.3014.3314.1614.280.040.2811,1851,5921.190.24
2019-10-2914.1514.3414.0914.240.090.6414,5822,0691.770.31
2019-10-2814.2314.2714.1114.150.050.3519,1712,7191.130.41
2019-10-2514.1514.1813.9914.100.030.218,4581,1931.350.18
2019-10-2413.8614.0913.8614.070.161.1510,6301,4921.650.23
2019-10-2314.1014.1613.9013.91-0.19-1.3514,8992,0851.840.32
2019-10-2214.1514.1513.9214.100.020.1420,2802,8461.630.44
2019-10-2114.3514.3513.9614.08-0.32-2.2224,9913,5112.710.54
2019-10-1814.5814.6614.3014.40-0.17-1.1723,1703,3462.470.50
2019-10-1714.4914.6414.4914.570.030.2117,0702,4841.030.37
2019-10-1614.8514.9714.5014.54-0.37-2.4833,2734,8803.150.72
2019-10-1515.0115.0514.8014.91-0.15-1.0020,8223,1021.660.45
2019-10-1414.8515.1314.7615.060.302.0341,4946,1962.510.89
2019-10-1114.7614.8814.4614.760.000.0035,6735,2522.850.77
2019-10-1014.4014.7814.3514.760.362.5022,6193,2902.990.49
2019-10-0914.6314.6314.3014.40-0.25-1.7124,4603,5202.250.53
2019-10-0814.8314.8614.6014.65-0.24-1.6123,1053,3961.750.50
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
©1997-2019