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 |

方邦股份 (688020)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.13
换手:
加入自选股
流通市值: 市盈率: 52周最高:141.95 52周最低:74.74

方邦股份(688020) 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(%)
2019-09-1894.7894.9090.6191.98-2.11-2.2413,81712,6754.567.57
2019-09-1795.7095.8693.6194.09-1.57-1.648,9258,4512.354.89
2019-09-1695.6096.4794.4995.660.460.488,1277,7542.084.45
2019-09-1299.9299.9295.0095.20-4.20-4.2317,35516,7224.959.51
2019-09-11100.02101.5099.0899.40-0.42-0.4211,71611,7322.426.42
2019-09-10100.02102.5399.5999.820.170.1714,92015,0292.958.17
2019-09-0998.7099.9998.1999.651.021.0311,71511,6091.836.42
2019-09-06101.81103.2098.6098.63-3.17-3.1118,92019,1074.5210.37
2019-09-05101.50103.77100.02101.800.830.8218,38618,7443.7110.07
2019-09-04102.50104.50100.56100.97-2.70-2.6020,02920,4543.8010.97
2019-09-0397.00105.6996.40103.676.656.8531,20631,8399.5817.10
2019-09-0296.7297.9095.5597.020.270.2810,89110,5262.435.97
2019-08-3095.2498.6994.9896.751.511.5921,41220,7233.9011.73
2019-08-2996.7596.8593.5195.24-1.53-1.5819,96018,9833.4510.94
2019-08-2899.24100.6096.6696.77-3.27-3.2719,03418,6863.9410.43
2019-08-2799.88100.6697.79100.040.250.2519,49219,3512.8810.68
2019-08-2698.98100.7997.7899.791.341.3619,93619,8103.0610.92
2019-08-23105.00105.6996.6098.45-6.34-6.0537,72137,7868.6720.67
2019-08-22107.00108.99104.00104.79-2.96-2.7524,60226,0734.6313.48
2019-08-21116.10117.30106.13107.75-9.56-8.1544,63549,7149.5224.45
2019-08-20117.30122.80117.02117.310.710.6140,34448,4304.9622.10
2019-08-19120.00121.50114.80116.60-2.70-2.2633,54839,3075.6218.38
2019-08-16118.50123.80117.02119.301.501.2748,86358,8925.7626.77
2019-08-15115.00118.90113.81117.80-1.10-0.9332,28837,5554.2817.69
2019-08-14121.61122.80118.53118.90-1.01-0.8437,04444,5623.5620.29
2019-08-13119.00120.98114.06119.911.211.0246,66854,8445.8325.57
2019-08-12113.00121.28111.49118.706.475.7655,93566,0748.7230.64
2019-08-09115.45117.33111.36112.23-1.98-1.7339,05144,4575.2321.39
2019-08-08122.46123.06114.05114.21-8.79-7.1543,01450,9467.3323.57
2019-08-07124.36125.60115.01123.002.211.8357,86469,6288.7731.70
2019-08-06135.00140.66118.18120.79-18.41-13.2389,619119,93116.1549.10
2019-08-05128.05141.95123.27139.2012.259.6576,347103,44914.7141.83
2019-08-02116.00133.00115.46126.958.507.1888,819112,10814.8148.66
2019-08-01109.90118.88109.00118.455.494.8668,82078,7858.7537.70
2019-07-31114.02117.95107.01112.961.611.4564,14172,3189.8235.14
2019-07-30108.00112.85105.01111.354.143.8667,23173,5397.3136.83
2019-07-29102.55107.99100.22107.217.547.5759,29462,4237.8032.48
2019-07-26100.00107.3198.0199.67-1.74-1.7249,67050,7939.1727.21
2019-07-2599.75110.9098.71101.414.995.1873,81676,21012.6440.44
2019-07-2490.4297.3890.0096.426.907.7155,34152,0728.2430.32
2019-07-2385.0094.8883.1889.52-11.58-11.4556,83251,24411.5731.14
2019-07-22106.00136.4974.74101.1047.2287.64140,630132,117114.6177.04
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