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 |

吉华集团 (603980)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.44
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.09 52周最低:7.4

吉华集团(603980) 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(%)
2019-09-239.459.519.169.31-0.20-2.1058,6175,4403.681.70
2019-09-209.609.809.469.51-0.13-1.3575,5687,2563.532.20
2019-09-199.769.829.459.64-0.20-2.0388,9148,5433.762.59
2019-09-189.889.909.639.84-0.12-1.20114,36711,1582.713.33
2019-09-179.8110.449.739.960.232.36246,63824,8507.307.17
2019-09-169.409.779.369.730.384.06141,44213,6274.394.11
2019-09-129.239.359.179.350.121.3078,7627,2971.952.29
2019-09-119.079.379.009.230.161.76123,02711,2864.083.58
2019-09-109.039.138.949.070.020.2264,7925,8582.101.88
2019-09-099.039.088.969.050.040.4471,4816,4441.332.08
2019-09-069.109.128.919.010.000.0059,9925,3852.331.74
2019-09-058.979.108.809.010.121.35111,51910,0103.373.24
2019-09-048.889.158.848.890.111.25116,13110,4013.533.38
2019-09-038.798.878.678.78-0.07-0.7977,7756,7982.262.26
2019-09-028.318.968.308.850.505.99138,07612,0357.904.02
2019-08-308.728.778.318.35-0.32-3.6973,7326,2945.312.14
2019-08-298.618.708.548.670.050.5864,5545,5681.861.88
2019-08-288.558.688.498.620.010.1256,7814,8692.211.65
2019-08-278.528.648.438.610.192.2661,9895,3012.491.80
2019-08-268.368.468.308.42-0.14-1.6452,9984,4371.871.54
2019-08-238.538.638.458.560.030.3561,9405,2882.111.80
2019-08-228.528.558.458.530.010.1249,0144,1661.171.43
2019-08-218.468.608.468.520.030.3562,2815,3161.651.81
2019-08-208.638.678.468.49-0.20-2.30111,9569,5772.423.26
2019-08-198.788.828.488.690.151.76201,60017,4093.985.86
2019-08-167.918.547.918.540.7810.05133,78811,0968.123.89
2019-08-157.507.767.407.760.070.9144,9713,4194.681.31
2019-08-147.777.827.667.69-0.03-0.3936,0892,7982.071.05
2019-08-137.627.807.537.720.040.5236,2072,7703.521.05
2019-08-127.597.737.567.680.091.1931,4572,4042.240.91
2019-08-097.687.717.527.59-0.05-0.6533,3542,5422.490.97
2019-08-087.657.777.607.64-0.01-0.1332,1472,4652.220.93
2019-08-077.717.817.657.65-0.02-0.2631,1202,4012.090.90
2019-08-067.887.887.497.67-0.30-3.7656,9704,3524.891.66
2019-08-058.058.097.967.97-0.06-0.7525,0922,0141.620.73
2019-08-028.088.107.968.03-0.19-2.3141,3653,3221.701.20
2019-08-018.308.378.218.22-0.11-1.3236,5343,0161.921.06
2019-07-318.338.398.238.33-0.02-0.2435,4052,9461.921.03
2019-07-308.398.528.318.35-0.01-0.1229,6752,4992.510.86
2019-07-298.498.528.318.36-0.13-1.5333,0042,7612.470.96
2019-07-268.588.588.418.49-0.04-0.4733,0972,8111.990.96
2019-07-258.758.808.458.53-0.14-1.6147,7104,1064.041.39
2019-07-248.578.758.478.670.212.4865,2665,6593.311.90
2019-07-238.108.498.108.460.354.3276,0726,3474.812.21
2019-07-228.908.938.008.11-0.78-8.77125,22310,39610.463.64
2019-07-198.859.008.858.890.070.7926,3072,3501.700.77
2019-07-189.089.088.818.82-0.33-3.6137,6483,3632.951.09
2019-07-179.089.259.029.150.060.6649,6224,5382.531.44
2019-07-169.079.129.029.09-0.01-0.1129,2562,6551.100.85
2019-07-159.029.138.849.100.080.8939,1243,5373.221.14
2019-07-128.859.078.839.020.171.9242,0293,7762.711.22
2019-07-118.878.928.778.850.080.9128,2712,4981.710.82
2019-07-108.988.988.778.77-0.15-1.6821,4541,9002.350.62
2019-07-098.838.948.828.920.040.4522,0451,9591.350.64
2019-07-089.239.248.868.88-0.37-4.0051,6484,6384.111.50
2019-07-059.209.259.129.250.101.0928,1182,5861.420.82
2019-07-049.229.279.129.15-0.03-0.3327,6282,5391.630.80
2019-07-039.309.399.159.18-0.15-1.6141,1793,7942.571.20
2019-07-029.369.439.289.33-0.04-0.4348,8994,5751.601.42
2019-07-019.199.439.179.370.313.4265,8466,1182.871.91
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