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:0.92
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.12 52周最低:9.98

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(%)
2019-09-1614.9315.1014.5814.68-0.23-1.5422,6493,3433.490.49
2019-09-1214.9015.0514.8214.910.050.3418,8642,8051.550.41
2019-09-1115.0215.3414.8614.86-0.14-0.9331,5604,7503.200.68
2019-09-1014.7815.0814.6515.000.221.4928,9534,3332.910.62
2019-09-0914.5014.8214.4214.780.463.2128,2864,1432.790.61
2019-09-0614.3914.4614.2714.32-0.01-0.0714,9952,1541.330.32
2019-09-0514.3014.4914.2014.330.110.7728,5004,0892.040.61
2019-09-0414.1814.2413.9814.220.040.2820,9552,9581.830.45
2019-09-0314.1914.2614.1014.18-0.01-0.0713,7691,9511.130.30
2019-09-0214.2914.4213.9914.19-0.25-1.7336,1985,1142.980.78
2019-08-3014.5114.9514.3414.440.070.4930,7244,5014.250.66
2019-08-2914.4914.6814.3514.37-0.06-0.4210,1601,4692.290.22
2019-08-2814.4014.5714.3014.430.060.4212,4641,7991.880.27
2019-08-2714.1514.4114.1514.370.241.7010,1281,4541.840.22
2019-08-2614.0514.2714.0514.13-0.21-1.468,9331,2621.530.19
2019-08-2314.4714.5514.3014.34-0.13-0.9013,5981,9571.730.29
2019-08-2214.4314.5514.3414.470.040.288,0821,1681.460.17
2019-08-2114.3714.4814.3314.430.000.009,5411,3751.040.21
2019-08-2014.5114.6014.2014.43-0.15-1.0327,6893,9842.740.60
2019-08-1914.0514.6414.0414.580.604.2916,7252,3954.290.36
2019-08-1614.1514.1513.8913.98-0.12-0.859,7331,3601.840.21
2019-08-1513.6214.1013.5014.100.211.519,5621,3264.320.21
2019-08-1413.9214.0513.8613.890.110.809,7161,3531.380.21
2019-08-1313.7213.8813.7013.78-0.05-0.364,7566561.300.10
2019-08-1213.6413.8813.5713.830.201.476,4988942.270.14
2019-08-0913.6913.8113.3813.63-0.02-0.1511,5641,5713.150.25
2019-08-0813.7413.8713.6113.650.020.156,6319081.910.14
2019-08-0713.9213.9813.6113.63-0.30-2.159,2701,2742.660.20
2019-08-0614.0014.1413.6213.93-0.30-2.1124,9643,4513.650.54
2019-08-0514.1114.3514.0214.230.000.0012,6641,7952.320.27
2019-08-0214.3114.3614.1714.23-0.30-2.068,7031,2411.310.19
2019-08-0114.4514.5814.3814.53-0.06-0.419,9811,4451.370.21
2019-07-3114.5814.6214.3914.59-0.01-0.078,3461,2101.580.18
2019-07-3014.6614.8014.5614.60-0.10-0.6810,9791,6111.630.24
2019-07-2914.2414.7214.2414.700.322.2319,8212,8723.340.43
2019-07-2614.3514.4214.0614.38-0.03-0.2120,8922,9642.500.45
2019-07-2514.8814.8814.3214.41-0.28-1.9125,1153,6283.810.54
2019-07-2414.7815.0314.6314.69-0.06-0.4111,9161,7662.710.26
2019-07-2314.3814.8414.3214.750.402.7915,8452,3133.620.34
2019-07-2215.0615.1114.3014.35-0.70-4.6526,3823,8495.380.57
2019-07-1915.1015.3614.9515.05-0.10-0.6623,1173,4992.710.50
2019-07-1815.3615.4515.1515.15-0.27-1.7518,2112,7751.950.39
2019-07-1715.6215.8015.3515.42-0.27-1.7232,9035,0952.870.71
2019-07-1616.0016.0015.4915.69-0.48-2.9744,0616,9023.150.95
2019-07-1515.3316.4315.3316.170.764.9351,0578,1127.141.10
2019-07-1214.9315.4514.8015.410.483.2228,1764,2804.350.61
2019-07-1114.9014.9314.6414.930.191.2915,5652,3111.970.34
2019-07-1014.7014.8614.6014.740.120.8213,3761,9731.780.29
2019-07-0914.4014.6814.3214.620.332.3116,3672,3822.520.35
2019-07-0814.8314.8714.2914.29-0.56-3.7718,7902,7233.910.40
2019-07-0514.8214.8914.7014.850.070.477,0731,0471.290.15
2019-07-0414.8515.0214.6714.780.000.009,2791,3692.370.20
2019-07-0315.1615.1814.9214.96-0.20-1.3210,9051,6361.720.23
2019-07-0214.8815.1714.8415.160.271.8118,4362,7732.220.40
2019-07-0114.8114.9014.7514.890.221.5022,4123,3281.020.48
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