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 |

道森股份 (603800)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.52
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.88 52周最低:10.9

道森股份(603800) 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(%)
2019-12-0912.1112.2912.1112.210.100.8310,4461,2771.490.50
2019-12-0612.1612.1612.0312.110.000.006,7398151.070.32
2019-12-0512.0512.1412.0512.110.070.587,0788570.750.34
2019-12-0411.9512.0711.9112.040.020.174,1695011.330.20
2019-12-0311.8112.0511.8112.020.141.186,6938012.020.32
2019-12-0212.0812.0911.8211.88-0.20-1.669,6451,1512.240.46
2019-11-2912.1612.2412.0312.08-0.08-0.666,8238261.730.33
2019-11-2812.2312.3212.1512.16-0.06-0.496,2887691.390.30
2019-11-2712.2012.2912.1312.220.010.087,6629351.310.37
2019-11-2612.1612.2712.1512.21-0.02-0.164,5845600.980.22
2019-11-2511.9712.2811.9112.230.252.0912,1311,4713.090.58
2019-11-2212.0412.1511.9011.98-0.06-0.5010,0431,2112.080.48
2019-11-2111.9812.3211.9812.040.100.848,6231,0422.850.41
2019-11-2011.9912.0911.9211.94-0.15-1.248,9801,0791.410.43
2019-11-1911.9512.0911.8812.090.181.518,9031,0721.760.43
2019-11-1811.7811.9811.6811.910.131.108,6281,0242.550.41
2019-11-1512.0112.0511.7611.78-0.23-1.9211,4121,3552.410.55
2019-11-1412.0512.1311.9712.010.020.179,3691,1271.330.45
2019-11-1312.1312.1611.9811.99-0.10-0.838,6711,0451.490.42
2019-11-1212.2012.2711.9612.09-0.13-1.0613,3371,6152.540.64
2019-11-1112.5112.5612.1412.22-0.38-3.0219,9192,4503.330.96
2019-11-0812.5112.8112.5112.600.070.5617,0452,1632.390.82
2019-11-0712.4112.6512.3112.530.070.5617,2402,1582.730.83
2019-11-0612.8012.8712.3412.46-0.36-2.8138,2574,8144.131.84
2019-11-0512.9013.0512.7712.82-0.01-0.0824,5253,1622.181.18
2019-11-0413.0113.0812.7612.83-0.12-0.9328,9443,7422.471.39
2019-11-0113.1113.2012.7512.95-0.14-1.0737,9174,8793.441.82
2019-10-3113.2413.4213.0213.09-0.21-1.5849,4056,5273.012.38
2019-10-3012.9313.3712.8613.300.463.5857,6247,6083.972.77
2019-10-2913.1013.1012.8212.84-0.31-2.3620,9622,7142.131.01
2019-10-2812.9113.1712.8913.150.040.3132,4064,2152.141.56
2019-10-2513.2513.2612.9013.11-0.10-0.7633,6804,3842.731.62
2019-10-2412.7313.2912.6113.210.604.7645,0815,9135.392.17
2019-10-2312.9712.9712.5812.61-0.25-1.9412,0251,5313.030.58
2019-10-2212.4712.9012.4012.860.413.2914,6961,8644.020.71
2019-10-2112.6212.7112.3212.45-0.34-2.6615,6691,9493.050.75
2019-10-1812.7213.1812.7212.790.050.3920,6792,6773.610.99
2019-10-1712.7212.9412.7012.74-0.10-0.789,5541,2241.870.46
2019-10-1612.8612.9812.8012.84-0.02-0.1613,1221,6921.400.63
2019-10-1512.9512.9512.7512.86-0.10-0.7716,0092,0521.540.77
2019-10-1412.9713.0212.7612.960.060.4722,4892,8972.021.08
2019-10-1112.7513.0412.6412.900.272.1426,4883,4063.171.27
2019-10-1012.5912.6812.5012.630.090.7212,5051,5721.440.60
2019-10-0912.3012.5612.2412.540.151.2114,3961,7962.580.69
2019-10-0812.3412.4412.2312.39-0.01-0.0810,8051,3321.690.52
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