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 |

合诚股份 (603909)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.35 52周最低:11.51

合诚股份(603909) 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(%)
2020-12-0318.9819.4118.8619.170.170.899,2521,7742.890.65
2020-12-0218.9219.0518.8019.00-0.02-0.114,7018911.310.33
2020-12-0118.8019.1218.7619.020.130.697,8191,4821.910.55
2020-11-3019.1719.1718.6418.89-0.21-1.1013,1312,4742.770.92
2020-11-2719.4819.4818.9319.10-0.13-0.6810,9942,1042.860.77
2020-11-2619.2919.7219.2019.23-0.06-0.3118,0993,5052.701.26
2020-11-2519.4319.6419.1519.29-0.11-0.5714,7892,8622.531.03
2020-11-2418.8219.5018.7519.400.532.8116,3973,1553.971.16
2020-11-2319.0119.1518.4018.87-0.36-1.8743,5888,2003.903.08
2020-11-2019.3419.4019.0019.23-0.12-0.6214,3772,7602.071.01
2020-11-1918.6419.5218.5019.350.703.7533,9856,5235.472.40
2020-11-1818.5018.7818.4118.650.140.7621,6384,0302.001.53
2020-11-1718.5818.5818.3918.51-0.10-0.5410,7841,9921.020.76
2020-11-1618.5018.7318.2018.610.000.0010,7571,9952.850.76
2020-11-1318.3719.4018.0518.610.251.3636,1346,7457.352.55
2020-11-1218.2818.4418.0018.360.090.4916,4652,9952.411.16
2020-11-1118.1618.3817.9518.270.040.2218,0943,2872.361.28
2020-11-1018.2018.3417.8118.230.010.0519,8483,5962.911.40
2020-11-0918.3218.5017.9318.22-0.28-1.5118,1513,2963.081.28
2020-11-0618.7019.1618.0218.500.804.5229,0515,3786.442.05
2020-11-0517.8317.8917.6217.70-0.13-0.7310,8231,9221.510.76
2020-11-0417.7017.9017.5417.830.030.1713,3112,3662.020.94
2020-11-0317.7917.9917.5117.800.000.0017,6133,1202.701.24
2020-11-0217.9917.9917.5117.80-0.24-1.339,8401,7342.660.69
2020-10-3018.1918.1917.7718.04-0.19-1.047,8151,4032.300.55
2020-10-2917.9518.3717.8918.230.030.1612,4892,2682.640.88
2020-10-2818.0018.3917.8118.200.160.8918,3553,3173.221.30
2020-10-2718.0218.0717.7418.040.020.1116,4202,9481.831.16
2020-10-2617.9018.1717.6318.020.000.0012,9262,3213.000.91
2020-10-2317.9918.3017.6718.02-0.14-0.7716,1322,8973.471.14
2020-10-2217.9918.3517.3218.16-0.02-0.1126,7884,7825.671.89
2020-10-2117.6718.5817.4018.180.603.4132,7025,8966.712.31
2020-10-2017.6917.6917.4217.58-0.07-0.408,3341,4591.530.59
2020-10-1917.8617.8617.4117.650.020.118,6791,5252.550.61
2020-10-1617.8017.8017.5217.63-0.17-0.965,1269041.570.36
2020-10-1517.6917.9417.4117.800.010.069,5451,6882.980.67
2020-10-1418.0018.0617.6617.79-0.21-1.1710,8611,9392.220.77
2020-10-1317.7018.2017.5218.000.382.1617,1123,0583.861.21
2020-10-1217.5517.7417.4017.620.040.2314,5242,5491.931.03
2020-10-0917.5717.7317.4017.580.010.0611,1201,9551.880.79
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