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 |

彤程新材 (603650)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.98
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.43 52周最低:17.91

彤程新材(603650) 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(%)
2019-08-2318.9919.4518.9719.150.140.7449,5199,5292.534.75
2019-08-2219.1919.2318.8419.01-0.10-0.5234,3766,5342.043.30
2019-08-2119.2519.5119.0819.11-0.23-1.1943,1118,2962.224.14
2019-08-2019.4919.6219.2819.34-0.15-0.7753,11210,3281.745.10
2019-08-1919.1019.5119.0119.490.331.7263,66312,3052.616.11
2019-08-1618.7119.7018.7119.160.512.7359,35211,4035.315.69
2019-08-1518.3818.7318.2818.65-0.30-1.5833,5686,2052.373.22
2019-08-1418.8419.1518.7318.950.331.7742,4818,0562.264.08
2019-08-1318.5518.7018.3718.620.000.0023,5414,3621.772.26
2019-08-1218.6918.7818.2918.620.010.0529,7095,4852.632.85
2019-08-0919.0419.2218.6018.61-0.31-1.6431,4925,9573.283.02
2019-08-0819.0419.2618.8818.92-0.32-1.6636,9227,0211.983.54
2019-08-0719.1119.3518.7119.240.261.3750,4729,6453.374.84
2019-08-0619.7919.7918.6018.98-1.19-5.9066,31912,6975.906.36
2019-08-0520.1620.7720.0520.17-0.27-1.3262,59412,7373.526.01
2019-08-0219.8321.2119.8320.440.613.08100,43920,5846.969.64
2019-08-0119.7020.1019.6019.83-0.02-0.1044,0658,7372.524.23
2019-07-3119.3819.8819.2219.850.432.2148,8189,5983.404.68
2019-07-3019.6019.7519.3819.42-0.18-0.9234,7556,7931.893.33
2019-07-2919.7319.9419.5319.60-0.15-0.7630,1305,9362.082.89
2019-07-2619.5319.8919.2519.750.060.3034,2076,7043.253.28
2019-07-2519.6019.7819.3119.690.160.8229,2165,7212.412.80
2019-07-2419.1619.7219.1619.530.392.0431,6366,1742.933.04
2019-07-2318.9319.1818.9319.140.231.2218,3123,4931.321.76
2019-07-2219.9220.0818.8518.91-1.08-5.4038,1407,2986.153.66
2019-07-1920.2320.4719.9119.99-0.32-1.5837,6717,5942.763.61
2019-07-1820.3020.9520.2120.31-0.17-0.8345,8539,4543.614.40
2019-07-1720.4220.6920.2420.480.050.2429,9956,1532.202.88
2019-07-1620.6720.6820.3520.43-0.28-1.3531,2866,4081.593.00
2019-07-1520.4520.7520.0120.710.050.2439,9468,1653.583.83
2019-07-1220.7021.1020.4420.66-0.23-1.1053,27711,0533.165.11
2019-07-1120.0821.3820.0120.890.783.8883,58917,3546.818.02
2019-07-1020.0020.4519.9120.110.110.5536,3767,3532.703.49
2019-07-0919.9020.1819.5820.000.100.5032,2006,4193.023.09
2019-07-0820.9120.9419.8720.24-0.68-3.2544,4708,9825.114.27
2019-07-0521.3021.3520.9020.92-0.25-1.1836,0627,5852.133.46
2019-07-0421.0521.4020.8421.170.170.8130,7596,4942.672.95
2019-07-0321.4221.6120.9121.00-0.58-2.6943,5719,2393.244.18
2019-07-0222.0822.1421.4921.58-0.58-2.6258,08012,6302.935.57
2019-07-0121.7922.3121.7022.160.321.4765,71914,5302.796.31
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