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 |

佳力图 (603912)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.61 52周最低:10.62

佳力图(603912) 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(%)
2019-09-2014.8015.0714.7114.75-0.10-0.6722,1703,2972.422.03
2019-09-1914.5814.9114.4714.850.392.7025,7093,7783.042.36
2019-09-1814.4914.6714.3914.460.070.4913,9142,0151.951.28
2019-09-1714.8214.8214.2114.39-0.42-2.8422,6393,2714.122.08
2019-09-1615.0015.0614.6814.810.020.1423,9753,5632.572.20
2019-09-1214.7014.9114.6414.790.110.7523,5513,4791.842.16
2019-09-1114.8514.9514.6514.68-0.15-1.0129,4494,3572.022.70
2019-09-1014.6914.9514.4914.830.090.6139,6075,8393.123.63
2019-09-0914.4014.7914.2514.740.594.1744,0306,4103.824.04
2019-09-0614.0514.3813.9114.150.271.9532,4654,6023.392.98
2019-09-0513.7814.0813.7513.880.161.1725,8353,6062.412.37
2019-09-0413.7313.7713.5913.72-0.02-0.1514,7162,0141.311.35
2019-09-0313.5413.7613.4813.740.201.4815,8242,1582.071.45
2019-09-0213.2713.5613.2713.540.272.0312,2361,6462.191.12
2019-08-3013.6513.7313.1813.27-0.31-2.2818,0152,4144.051.65
2019-08-2913.8613.8613.5813.58-0.12-0.8810,4691,4322.040.96
2019-08-2813.7413.8113.6013.70-0.12-0.8711,6411,5971.521.07
2019-08-2713.6513.9813.6013.820.302.2219,3322,6642.811.77
2019-08-2613.6313.7413.4913.52-0.45-3.2217,1542,3341.791.57
2019-08-2314.1014.1813.8813.97-0.11-0.7816,5002,3152.131.51
2019-08-2214.1714.1713.9814.08-0.05-0.3513,5131,9021.341.24
2019-08-2114.0814.1813.8614.130.030.2119,9852,7992.271.83
2019-08-2014.2214.2413.9314.10-0.14-0.9824,9363,5152.182.29
2019-08-1913.8514.4013.7014.240.543.9425,6023,6145.112.35
2019-08-1613.6513.7913.5613.70-0.01-0.0713,9161,9081.681.28
2019-08-1513.2513.7713.1613.710.130.9613,2281,7804.491.21
2019-08-1413.6813.8413.5413.580.030.2211,1771,5332.211.02
2019-08-1313.3013.6413.2413.550.100.7412,9361,7492.971.19
2019-08-1213.3813.4513.1513.450.211.599,1291,2182.270.84
2019-08-0913.7213.7613.1313.24-0.40-2.9315,6072,0894.621.43
2019-08-0813.5613.6913.4513.640.100.7411,8111,6061.771.08
2019-08-0713.4813.8313.4813.540.110.8212,7861,7472.611.17
2019-08-0613.6013.6913.1013.43-0.44-3.1719,8632,6604.251.82
2019-08-0513.8514.2213.7913.870.070.5115,4192,1573.121.41
2019-08-0213.9713.9713.6613.80-0.47-3.2917,0952,3642.171.57
2019-08-0114.3614.3714.1514.27-0.14-0.979,8001,3971.530.90
2019-07-3114.2314.5014.2314.410.120.8412,9501,8691.891.19
2019-07-3014.3014.4714.2214.29-0.01-0.0712,1571,7471.751.11
2019-07-2914.1814.3114.1314.300.120.858,7361,2441.270.80
2019-07-2614.1114.2414.1114.18-0.06-0.427,3991,0480.910.68
2019-07-2514.0714.3514.0314.240.181.2815,0322,1342.281.38
2019-07-2413.8114.2613.8114.060.211.5215,4402,1823.251.42
2019-07-2313.6813.9213.6813.850.171.248,5071,1761.750.78
2019-07-2214.2114.2513.6013.68-0.45-3.1812,3441,7044.601.13
2019-07-1914.0314.2513.9614.130.191.3611,9781,6962.081.10
2019-07-1814.4314.4513.8613.94-0.61-4.1919,7012,7734.061.81
2019-07-1714.6814.7014.5114.55-0.09-0.618,7591,2801.300.80
2019-07-1614.5614.7714.5214.64-0.02-0.1412,3611,8101.711.13
2019-07-1514.4314.7314.2114.660.130.8912,4641,8093.581.14
2019-07-1214.4014.6514.3614.530.090.6210,3621,5052.010.95
2019-07-1114.5314.6914.2614.44-0.06-0.4112,4021,8002.971.14
2019-07-1014.6314.7314.3014.50-0.18-1.2312,3141,7892.931.13
2019-07-0914.7014.7714.4014.680.120.8213,2981,9432.541.22
2019-07-0815.3715.3714.5314.56-0.81-5.2723,0183,4245.472.11
2019-07-0515.4515.5515.2615.37-0.08-0.5214,8382,2831.881.36
2019-07-0415.6215.6815.3215.45-0.18-1.1519,8303,0642.301.82
2019-07-0315.6515.9415.5115.63-0.26-1.6431,5964,9512.712.90
2019-07-0215.3415.9015.3215.890.462.9848,7147,6223.764.47
2019-07-0115.0915.4515.0915.430.614.1237,8805,8082.433.47
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