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 |

金新农 (002548)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.87
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.65 52周最低:6.53

金新农(002548) 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(%)
2020-09-188.728.938.718.910.171.9597,4258,6062.521.78
2020-09-178.838.888.518.74-0.11-1.24130,34911,2854.182.39
2020-09-169.039.178.808.85-0.16-1.78100,1118,9254.111.83
2020-09-158.969.038.849.010.030.3377,4136,9092.121.42
2020-09-149.159.158.908.98-0.09-0.9989,4588,0702.761.64
2020-09-118.989.088.819.070.070.7882,0147,3683.001.50
2020-09-109.209.268.869.00-0.11-1.21149,92513,5654.392.75
2020-09-099.319.659.119.11-0.30-3.19150,15813,9915.742.75
2020-09-089.599.679.229.41-0.21-2.18162,55515,2084.682.98
2020-09-0710.0610.309.519.62-0.58-5.69245,28024,1807.754.49
2020-09-0410.0410.2610.0410.20-0.15-1.4598,1549,9492.131.80
2020-09-0310.7510.7710.3510.35-0.48-4.43178,70518,7613.883.27
2020-09-0210.8711.0110.7610.830.020.19153,37316,6912.312.81
2020-09-0110.6410.8710.6010.810.100.9397,99010,4792.521.80
2020-08-3110.7110.8810.6610.710.010.09141,05315,1602.062.58
2020-08-2810.6210.7410.4010.700.080.75155,47516,4953.202.85
2020-08-2710.6110.6910.4610.620.040.38111,52011,8102.172.04
2020-08-2610.6910.9810.5710.58-0.22-2.04182,18919,5933.803.34
2020-08-2511.2611.2610.7410.80-0.42-3.74258,61028,2534.634.74
2020-08-2411.1511.3611.0311.220.171.54195,07721,9062.993.57
2020-08-2111.1111.1910.9511.05-0.05-0.45180,27719,9702.163.30
2020-08-2011.4011.4510.9811.10-0.48-4.15379,16042,2664.066.95
2020-08-1911.8812.0711.5211.58-0.32-2.69430,44750,7054.627.89
2020-08-1811.5512.0211.4011.900.302.59559,58466,1695.3410.25
2020-08-1711.5911.8711.4711.600.151.31399,44946,5753.497.32
2020-08-1411.6611.7311.1211.45-0.16-1.38273,47031,0265.255.01
2020-08-1311.1811.8511.0711.610.423.75435,64750,2186.977.98
2020-08-1211.0711.3810.8411.190.121.08290,41932,3014.885.32
2020-08-1111.1811.5411.0311.07-0.11-0.98340,41538,5614.566.24
2020-08-1011.1011.1910.9211.180.020.18244,15327,0282.424.47
2020-08-0711.5111.6810.9511.16-0.45-3.88405,95945,5026.297.44
2020-08-0611.9711.9911.5311.61-0.47-3.89443,48651,8213.818.12
2020-08-0511.3512.1511.3512.080.403.42499,38459,3836.859.15
2020-08-0412.1912.6511.5611.68-0.27-2.26771,73093,0909.1214.14
2020-08-0311.2912.0811.1511.950.746.60769,42089,7638.3014.10
2020-07-3111.0011.4010.7011.210.100.90576,91763,9676.3010.57
2020-07-3010.9011.5410.8311.110.211.93658,52773,4206.5112.06
2020-07-2910.6611.0510.3510.900.080.74504,54254,1216.479.24
2020-07-2810.5710.9510.3110.820.222.08517,19655,2176.049.47
2020-07-2711.0311.6010.4010.60-0.51-4.59696,10675,93210.8012.75
2020-07-2411.2712.1711.0211.11-0.34-2.97924,203107,03410.0416.93
2020-07-2310.6511.7010.4011.450.605.53939,072105,08211.9817.20
2020-07-2210.7811.1010.5010.85-0.12-1.09743,19080,1965.4713.62
2020-07-2110.2611.0810.0110.970.393.69800,34984,35410.1114.66
2020-07-2010.9011.059.6110.580.020.19797,03282,74413.6414.60
2020-07-1710.2711.2010.2710.560.323.13925,47898,5409.0816.95
2020-07-1610.0610.9010.0510.24-0.93-8.331,075,312111,5607.6119.70
2020-07-1510.5011.1710.4111.171.0210.051,093,373119,5737.4920.03
2020-07-1410.1510.159.7110.150.929.971,148,680114,9704.7721.04
2020-07-138.509.238.489.230.8410.01384,34534,6098.947.04
2020-07-108.568.588.238.39-0.11-1.29354,94729,8074.126.50
2020-07-098.388.548.298.500.192.29418,00035,2023.017.66
2020-07-088.278.368.218.31-0.03-0.36279,13123,1041.805.11
2020-07-078.258.498.178.34-0.01-0.12443,32336,9903.838.12
2020-07-068.038.417.998.350.486.10438,38635,9815.348.03
2020-07-037.888.047.717.870.000.00279,47821,9584.195.12
2020-07-027.988.007.787.87-0.15-1.87292,39922,9972.745.36
2020-07-017.918.137.858.020.131.65289,93323,2253.555.31
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