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 |

中持股份 (603903)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:4.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.9 52周最低:12.28

中持股份(603903) 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(%)
2019-09-2015.7716.2015.1015.16-0.30-1.94136,77621,4897.1213.18
2019-09-1915.4615.4615.4615.461.4110.0432,0544,9550.003.09
2019-09-1814.1514.2014.0014.050.010.0719,4822,7491.421.88
2019-09-1714.4214.4513.9514.04-0.36-2.5024,5143,4683.472.36
2019-09-1614.6314.6714.4014.40-0.24-1.6430,5064,4231.842.94
2019-09-1214.5814.7714.4414.64-0.19-1.2844,1156,4452.234.25
2019-09-1115.7015.7614.8114.830.503.49110,32016,9586.6310.63
2019-09-1014.2714.4314.0914.330.060.4230,3204,3162.382.92
2019-09-0914.4514.5114.0714.27-0.04-0.2838,9645,5363.073.75
2019-09-0613.6714.4513.6714.310.674.9160,7088,5425.725.85
2019-09-0513.5713.8513.4613.640.120.8936,3634,9652.883.50
2019-09-0413.3113.5513.2013.520.201.5025,6583,4462.632.47
2019-09-0313.3113.3913.1513.320.050.3815,2372,0241.811.47
2019-09-0213.0313.3513.0013.270.262.0016,9542,2382.691.63
2019-08-3013.3913.4612.9813.01-0.36-2.6920,3792,6853.591.96
2019-08-2913.5413.5413.3413.37-0.07-0.5213,5831,8221.491.31
2019-08-2813.4813.5913.3513.440.010.0713,9881,8841.791.35
2019-08-2713.2813.5513.2213.430.181.3616,6492,2392.491.60
2019-08-2613.1313.3412.9113.25-0.40-2.9316,4902,1783.151.59
2019-08-2313.5613.6913.4213.650.120.8917,0622,3122.001.64
2019-08-2213.6213.7513.4513.53-0.07-0.5111,8871,6092.211.15
2019-08-2113.4813.7813.4613.600.201.4922,1703,0132.392.14
2019-08-2013.5013.5713.3713.40-0.16-1.1817,9722,4171.471.73
2019-08-1913.2113.6413.2013.560.443.3526,6283,5743.352.57
2019-08-1613.0313.3313.0313.120.120.9215,3312,0172.311.48
2019-08-1512.8113.0712.6513.00-0.14-1.0715,1361,9433.201.46
2019-08-1413.3113.3113.0513.140.000.0013,6221,8001.981.31
2019-08-1313.2513.3213.0013.14-0.31-2.3018,1562,3802.381.75
2019-08-1213.5013.6513.2313.45-0.24-1.7523,3943,1243.072.25
2019-08-0913.1013.8513.1013.690.665.0749,3546,6815.764.75
2019-08-0812.7513.1012.5213.030.403.1721,0332,7034.592.03
2019-08-0712.7112.8412.5212.630.060.4813,4651,7082.551.30
2019-08-0613.0213.0512.2812.57-0.75-5.6324,2893,0595.782.34
2019-08-0513.4313.4813.2313.32-0.08-0.6014,3581,9101.871.38
2019-08-0213.2013.4613.2013.40-0.26-1.9018,3052,4401.901.76
2019-08-0113.6513.7813.6013.66-0.10-0.7310,2601,4031.310.99
2019-07-3114.0514.0713.6713.76-0.29-2.0619,1752,6382.851.85
2019-07-3013.9814.0913.9314.050.141.0113,6941,9201.151.32
2019-07-2913.9814.0713.9013.91-0.07-0.5010,6731,4911.221.03
2019-07-2614.0014.1813.8913.98-0.12-0.8516,0862,2492.061.55
2019-07-2514.1114.1914.0114.10-0.03-0.2115,3392,1581.271.48
2019-07-2414.2014.3514.0914.13-0.02-0.1421,1633,0071.842.04
2019-07-2314.1214.2714.1014.15-0.01-0.0713,5261,9161.201.30
2019-07-2215.2715.2714.0014.16-0.80-5.3518,2472,6148.491.76
2019-07-1914.9115.1114.8714.960.060.4016,9512,5401.611.63
2019-07-1814.9715.1414.8514.900.050.3423,4683,5141.952.26
2019-07-1715.0115.1014.7814.85-0.21-1.3919,6852,9332.121.90
2019-07-1615.3315.3415.0015.06-0.27-1.7622,9903,4772.222.21
2019-07-1514.8515.4314.6315.330.473.1635,9575,3915.383.46
2019-07-1215.0315.1214.8014.86-0.09-0.6023,1003,4632.142.23
2019-07-1115.3515.4914.9014.95-0.25-1.6427,9554,2453.882.69
2019-07-1015.2015.5715.1115.20-0.15-0.9826,8934,1113.002.59
2019-07-0915.5015.5515.0215.35-0.20-1.2936,1435,4863.413.48
2019-07-0816.0516.0615.2215.55-0.65-4.0153,1698,2775.195.12
2019-07-0516.8416.8416.1016.20-0.65-3.8659,9819,7924.395.78
2019-07-0416.2016.9716.2016.850.372.2593,80315,6224.679.04
2019-07-0316.4117.1016.0716.48-0.42-2.4995,80415,8216.099.23
2019-07-0217.6017.6016.2116.90-0.90-5.06165,37327,7827.8115.93
2019-07-0117.7917.8017.5817.801.6210.01181,02832,2121.3617.44
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