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 |

中源家居 (603709)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:39.5 52周最低:19.98

中源家居(603709) 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(%)
2020-09-1825.3825.4925.1325.400.070.285,7701,4621.422.89
2020-09-1725.0425.4724.7825.330.240.966,1521,5532.753.08
2020-09-1625.2725.4024.8825.09-0.18-0.716,9911,7582.063.50
2020-09-1525.4825.5725.0925.27-0.16-0.635,9811,5141.892.99
2020-09-1424.9525.6124.9025.430.502.0110,3772,6252.855.19
2020-09-1124.4825.1523.8624.930.461.8811,1672,7445.275.58
2020-09-1025.2525.4424.4724.47-0.60-2.3913,6523,4133.876.83
2020-09-0925.4025.4524.9025.07-0.45-1.7612,3313,1042.166.17
2020-09-0825.6425.9425.4725.52-0.18-0.7011,8043,0201.835.90
2020-09-0725.7926.3925.4625.70-0.16-0.6219,4155,0443.609.71
2020-09-0425.0026.0924.8825.860.361.4118,2024,6394.759.10
2020-09-0325.3025.6325.0425.500.200.7920,2315,1392.3310.12
2020-09-0224.9525.4424.5625.30-0.37-1.4432,7458,2183.4316.37
2020-09-0125.0126.6825.0125.67-1.23-4.5756,41614,3906.2128.21
2020-08-3126.9026.9026.9026.90-2.99-10.005,2041,4000.002.60
2020-08-2829.8929.8929.8929.89-3.32-10.001,4284270.000.71
2020-08-2736.8736.9233.2133.21-3.69-10.00107,08838,91410.0553.54
2020-08-2632.1736.9830.9936.903.289.7657,31719,40817.8228.66
2020-08-2529.7833.6229.5033.623.0610.0186,60727,76813.4843.30
2020-08-2429.9030.9927.7630.561.655.7147,21713,84711.1723.61
2020-08-2127.4528.9627.1128.911.465.3240,65511,4946.7420.33
2020-08-2027.4027.6326.8027.45-0.35-1.2616,7474,5452.998.37
2020-08-1927.3228.4827.0227.800.481.7623,5536,5205.3411.78
2020-08-1827.3827.8127.0327.32-0.08-0.2918,1324,9522.859.07
2020-08-1727.8727.9427.0027.40-0.42-1.5125,9497,1203.3812.97
2020-08-1426.0028.0025.8027.821.827.0044,49012,0058.4622.24
2020-08-1324.9126.2124.7826.001.094.3824,7406,3645.7412.37
2020-08-1225.2625.5224.5024.91-0.62-2.4314,7553,6594.007.38
2020-08-1126.0226.0625.5325.53-0.49-1.8816,7134,2972.048.36
2020-08-1025.3526.2825.0126.020.722.8522,2645,7125.0211.13
2020-08-0725.8525.8525.0125.30-0.46-1.7914,8993,7733.267.45
2020-08-0625.5626.4125.1025.760.160.6328,7097,4325.1214.35
2020-08-0525.1125.7224.6925.600.471.8717,1354,3284.108.57
2020-08-0424.8625.3624.5825.130.381.5412,4683,1013.156.23
2020-08-0324.4324.7924.3024.750.401.649,7412,4022.014.87
2020-07-3124.0524.3623.8824.350.351.466,9201,6732.003.46
2020-07-3024.2524.5223.9524.00-0.28-1.156,6481,6082.353.32
2020-07-2924.0924.3823.8224.280.160.666,7171,6242.323.36
2020-07-2823.4624.2423.2824.120.763.258,7712,0924.114.39
2020-07-2723.9023.9823.1823.36-0.37-1.568,9522,0933.374.48
2020-07-2424.5924.9723.7223.73-0.90-3.6512,8703,1325.086.44
2020-07-2324.9024.9624.1624.63-0.36-1.4413,1863,2353.206.59
2020-07-2225.2025.3424.9524.99-0.13-0.5213,2353,3301.556.62
2020-07-2125.3825.7824.9225.12-0.30-1.1815,1493,8213.387.57
2020-07-2025.0325.4725.0325.420.522.0911,1182,8101.775.56
2020-07-1724.5525.1324.3224.900.481.9710,5682,6133.325.28
2020-07-1625.8525.9324.2824.42-1.47-5.6817,2224,3316.378.61
2020-07-1526.5626.5625.5725.89-0.41-1.5621,1305,4743.7610.56
2020-07-1426.0626.5825.7126.300.240.9220,5065,3583.3410.25
2020-07-1325.2626.2325.2026.060.813.2118,4354,7414.089.22
2020-07-1025.4826.2425.2525.25-0.17-0.6721,3625,5023.8910.68
2020-07-0924.9425.4224.8825.420.331.3220,4365,1502.1510.22
2020-07-0824.7325.2524.5125.090.200.8024,1296,0152.9712.06
2020-07-0724.3424.9223.8524.890.642.6430,7677,5134.4115.38
2020-07-0623.8824.2923.6624.250.492.0623,1335,5482.6511.57
2020-07-0323.4323.9823.3423.760.381.6314,8343,5132.747.42
2020-07-0223.2023.5523.0923.380.210.919,5182,2221.994.76
2020-07-0123.0823.3423.0623.170.140.617,0501,6361.223.53
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