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 |

浙江永强 (002489)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.72 52周最低:3.44

浙江永强(002489) 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(%)
2020-09-254.404.414.314.33-0.04-0.92105,3634,5892.290.48
2020-09-244.434.434.334.37-0.08-1.80148,3256,4932.250.68
2020-09-234.484.494.454.45-0.01-0.2292,6774,1350.900.43
2020-09-224.494.534.454.46-0.07-1.55116,5055,2171.770.54
2020-09-214.544.584.514.53-0.01-0.22114,1025,1841.540.52
2020-09-184.444.544.414.540.102.25177,5447,9732.930.82
2020-09-174.504.514.394.44-0.07-1.55184,1988,1852.660.85
2020-09-164.544.574.484.51-0.03-0.66114,7255,1901.980.53
2020-09-154.584.594.514.54-0.04-0.87116,1605,2701.750.53
2020-09-144.544.624.514.580.040.88158,9047,2652.420.73
2020-09-114.464.544.434.540.020.44198,3378,8762.430.91
2020-09-104.704.744.504.52-0.15-3.21249,86511,5535.141.15
2020-09-094.624.754.594.67-0.01-0.21307,47614,4543.421.41
2020-09-084.634.684.564.680.051.08213,6859,8802.590.98
2020-09-074.554.724.534.630.061.31299,42113,9094.161.38
2020-09-044.604.604.534.57-0.10-2.14287,04313,1021.501.32
2020-09-034.764.794.664.67-0.09-1.89253,21311,9672.731.16
2020-09-024.804.814.724.76-0.03-0.63216,72510,3181.881.00
2020-09-014.794.814.734.79-0.01-0.21221,23110,5421.671.02
2020-08-314.884.904.804.80-0.06-1.23302,23714,6732.061.39
2020-08-284.844.874.794.860.030.62258,87212,5061.661.19
2020-08-274.784.844.754.830.040.84208,0789,9881.880.96
2020-08-264.824.914.764.79-0.05-1.03286,81413,8583.101.32
2020-08-255.005.004.824.84-0.14-2.81430,49021,0613.611.98
2020-08-244.954.994.884.980.040.81253,89812,5572.231.17
2020-08-215.025.044.914.94-0.02-0.40313,50515,5572.621.44
2020-08-204.985.044.934.96-0.06-1.20346,82517,2852.191.59
2020-08-195.105.115.025.02-0.11-2.14538,27427,1991.752.47
2020-08-185.215.215.035.13-0.14-2.66988,88550,5013.424.55
2020-08-175.285.325.165.270.030.57786,45441,2473.053.61
2020-08-145.005.284.915.240.224.38911,82447,1667.374.19
2020-08-134.925.114.905.020.122.45539,83327,1564.292.48
2020-08-124.904.984.774.90-0.01-0.20392,83419,1024.281.81
2020-08-115.095.144.904.91-0.14-2.77518,63426,0704.752.38
2020-08-104.825.124.795.050.224.55585,04029,2446.832.69
2020-08-074.944.964.764.83-0.13-2.62402,24319,5024.031.85
2020-08-065.075.074.934.96-0.10-1.98445,98922,2192.772.05
2020-08-055.095.104.975.06-0.04-0.78468,85223,6442.552.15
2020-08-045.115.205.075.10-0.04-0.78511,28626,2032.532.35
2020-08-034.925.194.905.140.255.11732,27337,1005.933.37
2020-07-314.844.984.824.890.020.41436,23721,3773.292.01
2020-07-304.934.974.824.87-0.08-1.62425,30720,7713.031.95
2020-07-294.744.974.674.950.204.21550,35526,7966.322.53
2020-07-284.754.824.724.750.020.42339,87716,1942.111.56
2020-07-274.804.844.674.73-0.03-0.63397,31018,8063.571.83
2020-07-244.995.064.654.76-0.31-6.11787,96638,4198.093.62
2020-07-235.075.124.865.07-0.09-1.74888,88744,4305.044.09
2020-07-225.155.295.055.160.000.00792,75641,0154.653.64
2020-07-215.325.325.095.16-0.15-2.82882,82945,7424.334.06
2020-07-205.165.335.065.310.112.121,134,35259,2415.195.21
2020-07-174.875.254.845.200.285.691,363,41869,7648.336.27
2020-07-165.325.394.914.92-0.54-9.891,768,43490,8708.798.13
2020-07-155.095.564.935.460.418.122,369,711126,17612.4810.89
2020-07-145.365.364.945.050.040.802,242,690114,4888.3810.31
2020-07-135.015.015.015.010.4610.11266,12513,3330.001.22
2020-07-104.694.824.524.55-0.17-3.60918,38842,6766.364.22
2020-07-094.604.744.574.720.112.391,014,24847,2643.694.66
2020-07-084.484.654.464.610.102.22984,69644,9604.214.53
2020-07-074.594.664.424.51-0.05-1.101,279,48658,2585.265.88
2020-07-064.354.584.354.560.184.111,237,46555,5365.255.69
2020-07-034.314.554.314.380.040.921,147,11650,4675.535.27
2020-07-023.994.433.994.340.317.691,506,38764,37010.926.92
2020-07-013.984.053.954.030.051.26382,10915,3312.511.76
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