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 |

武进不锈 (603878)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.58 52周最低:9.09

武进不锈(603878) 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(%)
2019-09-2010.0010.049.929.96-0.04-0.4017,2421,7191.201.20
2019-09-199.9810.009.8310.000.060.6018,9931,8891.711.33
2019-09-1810.0310.129.909.94-0.08-0.8022,6802,2632.201.58
2019-09-1710.1910.199.8810.02-0.17-1.6741,4044,1483.042.89
2019-09-1610.4410.4410.1510.19-0.04-0.3929,5983,0312.832.07
2019-09-1210.2010.2610.1010.230.020.2028,6592,9231.572.00
2019-09-1110.1710.3310.1310.210.060.5937,9413,8781.972.65
2019-09-1010.0810.3210.0410.150.020.2041,4594,2132.762.90
2019-09-099.8010.179.7310.130.414.2258,8705,8814.534.11
2019-09-069.699.829.659.720.050.5233,0273,2131.762.31
2019-09-059.679.789.639.670.050.5244,1674,2841.563.09
2019-09-049.549.639.519.620.020.2130,4402,9171.252.13
2019-09-039.559.689.509.600.010.1030,4002,9111.882.12
2019-09-029.409.639.349.590.293.1240,8913,8873.122.86
2019-08-309.469.469.279.30-0.09-0.9622,7802,1332.021.59
2019-08-299.389.459.329.390.070.7523,8432,2391.391.67
2019-08-289.359.419.309.32-0.03-0.3223,7262,2221.181.66
2019-08-279.279.429.239.350.151.6324,8302,3232.071.73
2019-08-269.109.269.109.20-0.15-1.6017,7341,6321.711.24
2019-08-239.339.389.289.350.020.2121,0841,9671.071.47
2019-08-229.449.449.269.33-0.05-0.5321,4862,0021.921.50
2019-08-219.329.509.329.380.060.6431,3702,9441.932.19
2019-08-209.379.449.299.32-0.06-0.6434,6843,2431.602.42
2019-08-199.199.409.149.380.222.4036,0723,3412.842.52
2019-08-169.249.269.139.16-0.09-0.9743,6414,0051.413.05
2019-08-159.309.359.099.25-0.16-1.7044,0794,0512.763.08
2019-08-149.429.459.309.410.060.6422,1522,0781.601.55
2019-08-139.259.359.159.350.050.5416,0811,4862.151.12
2019-08-129.259.329.149.300.020.2221,9922,0291.941.54
2019-08-099.439.439.169.28-0.08-0.8519,2801,7972.881.35
2019-08-089.429.489.339.36-0.04-0.4313,6261,2801.600.95
2019-08-079.359.499.329.400.161.7323,6142,2231.841.65
2019-08-069.599.599.159.24-0.49-5.0432,7733,0554.522.29
2019-08-059.719.859.639.73-0.04-0.4121,5692,0982.251.51
2019-08-029.739.869.659.77-0.16-1.6122,7642,2182.111.59
2019-08-019.9910.059.889.93-0.08-0.8021,9882,1871.701.54
2019-07-319.9910.099.8810.01-0.02-0.2028,3412,8362.091.98
2019-07-309.9010.099.8510.030.181.8330,2643,0342.442.11
2019-07-299.9610.009.809.85-0.18-1.7923,9692,3631.991.67
2019-07-269.8910.049.8810.030.060.6020,5662,0521.601.44
2019-07-259.889.999.839.970.040.4021,0922,0901.611.47
2019-07-249.7610.079.769.930.131.3324,4232,4273.161.71
2019-07-239.729.829.639.800.151.5523,1212,2571.971.62
2019-07-229.919.949.619.65-0.29-2.9228,7082,7823.322.01
2019-07-199.8210.059.829.94-0.01-0.1024,2492,4132.311.69
2019-07-1810.0710.089.809.95-0.05-0.5022,8962,2702.801.60
2019-07-1710.0010.119.9810.00-0.04-0.4030,0253,0111.292.10
2019-07-1610.1110.169.9710.04-0.12-1.1836,8063,6961.872.57
2019-07-159.9010.219.7110.160.333.3650,4355,0735.093.52
2019-07-1210.0510.149.839.830.000.0045,1804,5183.153.16
2019-07-1110.0510.179.759.83-0.17-1.7028,1762,7954.201.97
2019-07-109.8510.169.8010.000.202.0437,8353,8013.672.68
2019-07-0910.2410.309.309.80-0.53-5.1342,1074,1749.682.98
2019-07-0810.1910.4410.1010.330.141.3742,7394,3833.343.02
2019-07-059.9610.309.9610.19-0.48-4.5049,8085,0493.193.52
2019-07-0410.8510.8810.6010.67-0.11-1.0219,6232,0992.601.39
2019-07-0310.9510.9810.6810.78-0.20-1.8224,5422,6542.731.74
2019-07-0210.9811.1010.8710.980.020.1826,2492,8822.101.86
2019-07-0110.9011.0010.8110.960.211.9533,8073,6881.772.39
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