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 |

三孚股份 (603938)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.55 52周最低:16.45

三孚股份(603938) 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(%)
2019-09-1618.6818.7118.2918.37-0.03-0.1611,9442,2052.282.35
2019-09-1218.3118.5418.2118.400.150.8212,1552,2331.812.39
2019-09-1118.1718.8518.1718.250.100.5527,7935,1483.755.47
2019-09-1018.1418.2117.9618.150.110.6115,8292,8631.393.12
2019-09-0917.9118.1717.9118.040.261.4616,2772,9331.463.20
2019-09-0617.6717.7817.6117.780.170.978,7431,5470.971.72
2019-09-0517.5517.7617.5517.610.140.8014,5302,5671.202.86
2019-09-0417.5017.5617.2717.47-0.03-0.179,6991,6871.661.91
2019-09-0317.1917.8417.1717.500.311.8015,9052,7823.903.13
2019-09-0216.8217.2316.7717.190.372.206,7291,1492.731.33
2019-08-3017.1517.1716.7716.82-0.19-1.129,1861,5572.351.81
2019-08-2917.1717.2616.9817.01-0.14-0.828,3351,4271.631.64
2019-08-2817.3817.4017.1017.15-0.23-1.328,3671,4371.731.65
2019-08-2717.3017.5017.1417.380.201.169,4101,6302.101.85
2019-08-2616.7617.2216.6517.180.100.597,0791,2023.341.39
2019-08-2317.3817.4217.0317.08-0.28-1.617,3291,2602.251.44
2019-08-2217.6217.6317.3017.36-0.12-0.697,0801,2301.891.39
2019-08-2117.3917.5317.3217.48-0.01-0.065,9921,0451.201.18
2019-08-2017.6517.7117.4717.49-0.09-0.518,0151,4061.371.58
2019-08-1917.1517.9017.1017.580.482.8118,0023,1484.683.54
2019-08-1617.1317.2317.0217.100.040.236,8301,1711.231.34
2019-08-1516.8617.1416.7017.06-0.13-0.765,0428532.560.99
2019-08-1417.0017.4516.9217.190.372.2010,8051,8543.152.13
2019-08-1317.0417.0416.6116.82-0.30-1.755,6229462.511.11
2019-08-1217.0017.1516.8617.120.120.715,0028511.710.98
2019-08-0917.0417.2616.8017.00-0.01-0.065,9391,0092.701.17
2019-08-0816.7917.1316.7817.010.221.316,6361,1272.081.31
2019-08-0717.1517.2816.7416.79-0.27-1.589,7931,6693.171.93
2019-08-0617.2417.5016.8017.06-0.60-3.4013,6952,3383.962.70
2019-08-0517.9918.1517.6517.66-0.29-1.628,5431,5262.791.68
2019-08-0217.9618.2517.7217.95-0.30-1.6410,2781,8502.902.02
2019-08-0118.2118.4718.0318.25-0.01-0.058,2191,5002.411.62
2019-07-3118.4318.6018.2018.26-0.32-1.7210,6911,9612.152.11
2019-07-3018.8318.9518.5218.58-0.22-1.1711,7802,2072.292.32
2019-07-2918.8019.0118.5518.80-0.25-1.3116,0713,0092.413.16
2019-07-2618.6819.1018.6819.050.120.6317,1133,2402.223.37
2019-07-2518.7818.9518.4718.930.201.0719,3723,6322.563.81
2019-07-2418.5319.3718.5318.730.372.0222,7284,2844.584.48
2019-07-2318.4018.4518.0118.360.080.4416,1172,9482.413.17
2019-07-2219.0019.1317.3718.28-0.72-3.7922,3254,1039.264.40
2019-07-1918.2919.7318.2919.000.985.4441,3467,8737.998.14
2019-07-1818.5018.6118.0118.02-0.68-3.6413,4402,4473.212.65
2019-07-1718.8018.9418.5018.70-0.30-1.5819,3643,6162.323.81
2019-07-1618.6019.7318.2219.000.341.8228,6085,4268.095.63
2019-07-1518.1718.6818.0218.660.432.3619,7633,6383.623.89
2019-07-1217.6318.7017.4618.230.643.6419,5873,5907.053.86
2019-07-1117.4917.8317.4517.590.170.987,2981,2862.181.44
2019-07-1017.8317.8717.2617.42-0.40-2.248,4811,4863.421.67
2019-07-0917.5017.8517.2717.820.170.967,7471,3633.291.53
2019-07-0818.4518.4517.6317.65-0.90-4.8512,2892,1984.422.42
2019-07-0518.5018.5918.3018.550.080.437,1021,3111.571.40
2019-07-0418.6018.6918.3118.47-0.13-0.707,8951,4602.041.55
2019-07-0318.8818.8918.5018.60-0.28-1.4810,7892,0062.072.12
2019-07-0218.9019.0518.7218.88-0.03-0.1613,4222,5341.752.64
2019-07-0118.8019.0218.5218.910.382.0520,9013,9432.704.12
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