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 |

金山办公 (688111)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:521 52周最低:237

金山办公(688111) 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(%)
2021-12-07252.49252.99247.37250.000.020.0112,41030,9822.250.57
2021-12-06253.58254.00246.10249.98-3.79-1.4918,86147,1193.110.87
2021-12-03259.60261.48252.57253.77-6.43-2.4722,70657,7983.421.04
2021-12-02265.73268.97260.20260.20-7.53-2.8114,19237,3353.280.65
2021-12-01268.00273.00265.01267.73-3.11-1.1514,30538,4072.950.66
2021-11-30266.10270.90266.10270.843.841.4416,88145,4291.800.77
2021-11-29267.65270.79263.35267.00-4.50-1.6613,10334,8402.740.60
2021-11-26272.47273.27267.50271.50-1.51-0.559,42225,4442.110.43
2021-11-25266.18275.44264.01273.017.152.6914,86140,2914.300.68
2021-11-24270.00271.59265.47265.86-5.17-1.9110,39327,7792.260.48
2021-11-23267.80271.05264.10271.032.250.8417,36146,3992.590.80
2021-11-22275.00276.00263.57268.78-4.85-1.7728,24675,6204.541.30
2021-11-19276.00278.90273.32273.63-2.37-0.869,28825,5972.020.43
2021-11-18285.82291.00275.13276.00-10.70-3.7314,35740,1705.540.66
2021-11-17281.12289.77281.05286.704.701.6711,72633,5183.090.54
2021-11-16287.15290.62280.60282.00-5.48-1.919,91828,1683.490.46
2021-11-15283.56294.48283.25287.485.431.9313,71739,7023.980.64
2021-11-12280.36285.88278.80282.051.480.5313,55938,4642.520.63
2021-11-11277.15282.96275.85280.572.070.7414,37240,2062.550.67
2021-11-10291.00291.00275.81278.50-10.99-3.8016,46246,2005.250.76
2021-11-09291.00298.49286.18289.49-2.93-1.0013,44839,1114.210.62
2021-11-08282.50293.21275.58292.4211.864.2319,45455,7716.280.90
2021-11-05282.33286.48278.84280.56-1.78-0.6314,95742,2462.710.69
2021-11-04286.02288.88280.30282.34-2.04-0.7218,63852,6353.020.86
2021-11-03291.00294.78283.06284.38-6.62-2.2717,59050,5874.030.82
2021-11-02298.00302.22288.28291.00-9.00-3.0020,64760,4384.650.96
2021-11-01298.29303.00288.23300.004.721.6029,05986,8385.001.35
2021-10-29270.00298.68270.00295.2832.8312.5146,111133,45710.932.14
2021-10-28250.80264.88249.09262.459.563.7816,71143,3866.240.77
2021-10-27252.99256.07249.33252.89-3.01-1.1812,79832,2402.630.59
2021-10-26255.50255.90249.00255.900.400.1618,11345,7682.700.84
2021-10-25264.05266.80250.67255.50-8.89-3.3622,61857,6306.101.05
2021-10-22266.00269.22260.17264.39-8.61-3.1517,32645,9063.320.80
2021-10-21271.17274.49265.00273.00-1.05-0.3812,53033,7073.460.58
2021-10-20272.00278.50268.03274.055.702.1216,04844,0593.900.74
2021-10-19255.99269.22253.02268.3513.215.1814,33837,7766.350.66
2021-10-18269.00269.00248.06255.14-9.86-3.7219,49049,6127.900.90
2021-10-15257.47274.99252.00265.0010.224.0117,74247,2369.020.82
2021-10-14253.20258.27251.02254.781.580.6214,48936,9482.860.67
2021-10-13261.00262.96245.10253.20-7.82-3.0021,01252,7266.840.97
2021-10-12262.21264.68257.19261.02-2.98-1.1316,37142,6202.840.76
2021-10-11279.92282.90261.11264.00-20.00-7.0424,60465,9027.671.14
2021-10-08283.29289.88275.77284.000.680.2420,82959,0234.980.97
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
©1997-2021