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 |

铜陵有色 (000630)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.72 52周最低:2.2

铜陵有色(000630) 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(%)
2021-12-063.493.643.473.530.030.863,516,205125,4354.863.34
2021-12-033.463.533.393.500.051.452,408,66783,3964.062.29
2021-12-023.443.493.423.45-0.03-0.861,421,61449,0762.011.35
2021-12-013.403.493.383.480.051.461,689,37858,0773.211.60
2021-11-303.503.573.423.43-0.04-1.152,153,59075,0754.322.05
2021-11-293.403.523.353.47-0.05-1.422,579,15788,9544.832.45
2021-11-263.573.623.523.52-0.11-3.032,296,54181,6662.752.18
2021-11-253.593.653.593.630.041.112,369,19385,6411.672.25
2021-11-243.573.593.483.590.020.562,412,28185,3833.082.29
2021-11-233.483.663.473.570.092.593,657,183130,8735.463.47
2021-11-223.473.553.463.48-0.02-0.573,155,401110,3012.573.00
2021-11-193.313.523.253.500.206.064,171,040141,3618.183.96
2021-11-183.253.343.233.300.020.612,232,77373,5983.352.12
2021-11-173.223.313.213.280.051.551,849,18260,5263.101.76
2021-11-163.343.363.223.23-0.13-3.873,127,143102,8564.172.97
2021-11-153.423.443.323.36-0.04-1.181,900,92563,6963.531.81
2021-11-123.463.583.383.40-0.04-1.163,730,336129,1045.813.54
2021-11-113.373.443.353.440.041.182,472,58484,1492.652.35
2021-11-103.403.423.283.40-0.03-0.872,893,57896,6664.082.75
2021-11-093.533.543.413.43-0.07-2.001,879,81164,7483.711.79
2021-11-083.463.523.453.500.102.942,574,70089,8402.062.45
2021-11-053.453.483.383.40-0.14-3.953,519,067120,3142.823.34
2021-11-043.603.603.523.54-0.11-3.012,776,75098,5712.192.64
2021-11-033.573.653.513.650.082.242,547,46591,1123.922.42
2021-11-023.673.693.483.57-0.10-2.723,334,437119,3075.723.17
2021-11-013.673.733.633.67-0.02-0.542,490,65091,6312.712.37
2021-10-293.693.743.643.69-0.01-0.272,772,912102,3642.702.63
2021-10-283.923.933.613.70-0.23-5.854,298,389159,5458.144.08
2021-10-274.084.133.903.93-0.18-4.383,515,437139,7265.603.34
2021-10-264.184.264.084.11-0.03-0.722,992,328123,8094.352.84
2021-10-254.064.213.994.140.071.723,147,128129,2155.412.99
2021-10-224.264.374.044.07-0.24-5.574,347,629181,7467.664.13
2021-10-214.464.504.304.31-0.03-0.693,945,788173,2404.613.75
2021-10-204.394.434.224.34-0.23-5.034,679,611202,9544.604.45
2021-10-194.534.634.474.570.000.005,008,467227,6273.504.76
2021-10-184.284.574.174.570.4210.125,876,338258,8999.645.58
2021-10-154.034.244.024.150.174.275,645,965234,6075.535.36
2021-10-143.794.063.783.980.246.424,745,126186,3257.494.51
2021-10-133.683.783.603.740.102.753,142,255116,0724.952.99
2021-10-123.843.853.563.64-0.21-5.453,683,947135,3627.533.50
2021-10-113.853.873.723.850.000.002,571,65597,8953.902.44
2021-10-084.004.073.793.85-0.06-1.532,997,457116,4867.162.85
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