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 |

长航凤凰 (000520)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.72 52周最低:3.19

长航凤凰(000520) 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(%)
2020-09-183.603.633.593.630.010.2825,3049141.110.25
2020-09-173.603.633.583.620.030.8440,0111,4391.390.40
2020-09-163.583.613.563.590.000.0025,9209281.390.26
2020-09-153.563.593.543.590.020.5623,9148551.400.24
2020-09-143.573.603.553.57-0.01-0.2831,0421,1091.400.31
2020-09-113.553.593.533.580.020.5643,0771,5301.690.43
2020-09-103.673.673.533.56-0.11-3.0067,1152,4183.810.66
2020-09-093.623.693.613.670.020.5570,1812,5692.190.69
2020-09-083.593.683.563.650.071.9650,0311,8143.350.49
2020-09-073.593.693.573.58-0.01-0.2852,1451,8883.340.52
2020-09-043.553.613.503.590.020.5666,9442,3823.080.66
2020-09-033.653.653.563.57-0.08-2.1969,1252,4922.470.68
2020-09-023.683.693.623.65-0.03-0.8262,1622,2631.900.61
2020-09-013.643.683.633.680.030.8236,6811,3401.370.36
2020-08-313.683.713.653.65-0.03-0.8243,2471,5921.630.43
2020-08-283.663.703.633.680.020.5540,8581,4991.910.40
2020-08-273.633.683.623.660.030.8336,4541,3311.650.36
2020-08-263.693.703.633.63-0.05-1.3653,0381,9451.900.52
2020-08-253.723.743.683.68-0.03-0.8138,1831,4151.620.38
2020-08-243.743.763.703.71-0.03-0.8047,5861,7751.600.47
2020-08-213.703.793.703.740.041.0855,3082,0752.430.55
2020-08-203.743.743.673.70-0.04-1.0748,2201,7871.870.48
2020-08-193.793.793.733.74-0.05-1.3270,9832,6641.580.70
2020-08-183.783.853.763.790.010.2688,5963,3672.380.88
2020-08-173.773.793.743.780.010.2778,3892,9591.330.77
2020-08-143.753.783.713.770.030.8072,4922,7131.870.72
2020-08-133.703.783.693.740.061.6393,8393,5072.450.93
2020-08-123.653.703.603.680.010.2773,5662,6772.720.73
2020-08-113.693.793.663.67-0.02-0.54106,9643,9853.521.06
2020-08-103.653.733.643.690.041.1054,2082,0012.470.54
2020-08-073.703.713.633.65-0.06-1.6258,0022,1222.160.57
2020-08-063.703.723.663.710.010.2746,9221,7331.620.46
2020-08-053.693.723.653.700.020.5452,6491,9411.900.52
2020-08-043.743.763.673.68-0.08-2.1384,5883,1382.390.84
2020-08-033.613.803.613.760.154.16134,7755,0145.261.33
2020-07-313.603.623.573.610.030.8441,1521,4811.400.41
2020-07-303.623.633.583.58-0.04-1.1135,9711,2941.380.36
2020-07-293.593.623.553.620.041.1239,3031,4151.960.39
2020-07-283.573.613.563.580.010.2831,9491,1441.400.32
2020-07-273.573.603.523.57-0.01-0.2839,9031,4172.230.39
2020-07-243.653.673.573.58-0.09-2.4562,6582,2602.720.62
2020-07-233.653.683.573.670.020.5577,1032,7893.010.76
2020-07-223.653.693.643.65-0.03-0.8260,5792,2191.360.60
2020-07-213.693.703.633.68-0.01-0.2754,0521,9791.900.53
2020-07-203.623.693.603.690.092.5056,9272,0802.500.56
2020-07-173.633.653.583.60-0.01-0.2861,8422,2341.940.61
2020-07-163.693.713.593.61-0.08-2.1788,6813,2453.250.88
2020-07-153.793.823.693.69-0.08-2.12104,9453,9303.451.04
2020-07-143.883.883.743.77-0.09-2.33152,2805,7733.631.50
2020-07-133.783.863.753.860.092.39178,3406,7862.921.76
2020-07-103.903.903.763.77-0.10-2.58129,2774,9443.621.28
2020-07-093.813.873.793.870.051.31134,8815,1762.091.33
2020-07-083.763.823.713.820.051.33111,0284,1782.921.10
2020-07-073.793.833.743.77-0.01-0.26105,2873,9842.381.04
2020-07-063.713.803.713.780.082.16105,6363,9672.431.04
2020-07-033.653.723.643.700.071.9388,9903,2662.200.88
2020-07-023.613.643.593.630.020.5559,4592,1521.390.59
2020-07-013.653.653.583.61-0.02-0.5542,7371,5391.930.42
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
©1997-2020