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:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:29.1 52周最低:14.87

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(%)
2020-02-2118.3818.6618.1918.610.221.2057,56310,6112.564.38
2020-02-2018.4418.7218.0018.390.070.3862,69511,4873.934.77
2020-02-1918.4519.2218.3218.320.271.5093,42117,5124.997.11
2020-02-1817.4718.1217.4018.050.653.7451,5049,1834.143.92
2020-02-1716.9117.5116.9017.400.422.4736,0906,2553.592.75
2020-02-1417.1117.2016.8716.98-0.23-1.3424,5834,1871.921.87
2020-02-1317.1817.4917.0317.210.040.2329,1045,0162.682.21
2020-02-1217.1017.2316.9317.170.221.3024,2264,1451.771.84
2020-02-1117.0917.2616.9216.95-0.15-0.8824,5594,1881.991.87
2020-02-1016.8017.1916.6017.100.221.3028,7144,8713.502.18
2020-02-0716.5517.1516.5516.880.331.9940,4796,8133.633.08
2020-02-0616.5716.6216.3216.550.100.6138,0386,2721.822.89
2020-02-0516.0816.8016.0816.450.382.3644,1277,2944.483.36
2020-02-0414.8716.4014.8716.07-0.45-2.7263,89510,2109.264.86
2020-02-0316.5216.5216.5216.52-1.83-9.978,2231,3580.000.63
2020-01-2318.7519.1218.1618.35-0.57-3.0154,10910,0895.074.12
2020-01-2219.1019.2518.7018.92-0.21-1.1047,5829,0232.883.62
2020-01-2119.0019.2518.6419.130.020.1052,9069,9913.194.03
2020-01-2019.4919.4918.8619.11-0.04-0.2154,59410,4343.294.15
2020-01-1718.5919.3718.4419.150.573.0781,48515,5085.016.20
2020-01-1618.1518.9418.0218.580.482.6577,18014,3445.085.87
2020-01-1518.2918.2918.0018.10-0.10-0.5529,8265,3991.592.27
2020-01-1418.3618.5018.1518.20-0.18-0.9845,9728,4191.903.50
2020-01-1317.9018.3817.7418.380.482.6863,66211,5863.584.84
2020-01-1017.9017.9717.7217.900.090.5133,1185,9111.402.52
2020-01-0917.7517.9417.7117.810.201.1433,8366,0241.312.57
2020-01-0817.9618.0917.5617.61-0.49-2.7155,1199,8042.934.19
2020-01-0717.7618.1117.7018.100.341.9155,5379,9542.314.23
2020-01-0617.5817.9517.4717.760.090.5145,5018,0632.723.46
2020-01-0317.6617.7217.4917.670.090.5135,1486,1921.312.67
2020-01-0217.5217.7717.5217.580.160.9235,9076,3261.442.73
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