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 |

三峡旅游 (002627)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.2 52周最低:5.07

三峡旅游(002627) 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(%)
2021-09-285.835.985.605.930.050.85118,4626,9146.462.21
2021-09-275.976.065.755.88-0.09-1.51114,2646,7825.192.14
2021-09-245.906.015.865.970.050.8469,8994,1542.531.31
2021-09-235.785.935.755.920.132.2579,1004,6253.111.48
2021-09-225.775.835.715.79-0.01-0.1758,1653,3542.071.09
2021-09-175.775.805.655.800.000.0038,1292,1812.590.71
2021-09-165.805.865.735.800.000.0037,3192,1592.240.70
2021-09-155.845.875.775.80-0.05-0.8550,2492,9231.710.94
2021-09-145.925.985.825.85-0.10-1.6883,9574,9552.691.57
2021-09-136.056.055.865.95-0.16-2.6275,8744,4943.111.42
2021-09-106.156.226.056.11-0.06-0.9792,9865,6862.761.74
2021-09-096.156.316.046.170.020.33166,10510,1924.393.10
2021-09-085.966.165.926.150.193.19190,68011,5584.033.56
2021-09-076.006.035.915.96-0.04-0.6792,1065,4872.001.72
2021-09-065.956.075.916.000.050.84138,0508,2772.692.58
2021-09-035.785.975.765.950.142.41131,3007,7543.612.45
2021-09-025.655.855.585.810.132.29182,41110,4334.753.41
2021-09-015.675.715.485.680.010.1888,7974,9694.061.66
2021-08-315.725.755.615.67-0.07-1.2256,1983,1942.441.05
2021-08-305.805.835.695.74-0.09-1.5450,0312,8842.400.94
2021-08-275.895.925.755.83-0.08-1.3560,2413,5232.881.13
2021-08-265.966.035.835.91-0.07-1.17105,1026,2413.341.96
2021-08-255.806.005.775.980.132.22123,5177,3003.932.31
2021-08-245.915.975.775.85-0.08-1.35123,1107,2283.372.30
2021-08-235.755.945.725.930.142.42129,8067,5933.802.43
2021-08-205.785.815.615.790.010.1775,4364,2983.461.41
2021-08-195.795.835.735.78-0.03-0.5282,8184,7911.721.55
2021-08-185.625.815.595.810.162.83134,4627,6723.892.51
2021-08-175.665.715.615.65-0.02-0.3561,2163,4641.761.14
2021-08-165.585.715.555.670.101.80107,8316,0842.872.02
2021-08-135.515.575.445.570.061.0984,2964,6562.361.58
2021-08-125.475.555.445.510.030.5573,8044,0522.011.38
2021-08-115.465.515.405.480.000.0089,9844,9152.011.68
2021-08-105.465.545.395.480.000.0091,2224,9762.741.71
2021-08-095.405.495.385.480.030.5531,0911,6902.020.58
2021-08-065.415.455.345.45-0.01-0.1868,7803,7112.011.29
2021-08-055.425.465.285.46-0.02-0.37108,2805,8083.282.02
2021-08-045.385.565.335.480.020.37129,3307,0614.212.42
2021-08-035.565.655.305.46-0.18-3.19128,2237,0406.212.40
2021-08-025.665.705.265.64-0.15-2.59151,8508,3307.602.84
2021-07-305.805.845.615.79-0.10-1.7091,3595,2503.901.71
2021-07-295.765.895.695.890.101.7378,6284,5363.451.47
2021-07-285.905.905.605.79-0.12-2.0387,1194,9895.081.63
2021-07-276.086.225.895.91-0.20-3.27150,3469,1645.402.81
2021-07-265.956.135.826.110.162.69149,4008,9905.212.79
2021-07-235.995.995.865.95-0.04-0.6794,2905,5742.171.76
2021-07-226.046.045.895.99-0.05-0.83129,0887,7042.482.41
2021-07-216.366.416.016.04-0.32-5.03217,74113,3246.294.07
2021-07-206.586.606.346.36-0.27-4.07106,1346,8443.921.98
2021-07-196.806.816.476.63-0.05-0.75173,11111,4795.093.24
2021-07-166.746.816.606.68-0.07-1.04187,78712,6053.113.51
2021-07-156.666.766.546.750.050.75190,52512,7043.283.56
2021-07-146.846.866.406.70-0.14-2.05275,10618,3066.735.14
2021-07-136.896.986.716.84-0.08-1.16166,54811,3783.903.11
2021-07-127.087.096.756.92-0.16-2.26222,17715,3694.804.15
2021-07-096.877.206.807.080.182.61392,45327,6025.807.34
2021-07-086.786.956.706.900.131.92351,93324,0333.696.58
2021-07-076.486.976.386.770.203.04373,12225,1998.986.97
2021-07-066.676.796.456.57-0.12-1.79281,14318,5485.085.25
2021-07-056.326.746.206.690.386.02429,74227,9868.568.03
2021-07-026.336.396.266.31-0.04-0.63145,5089,1972.052.72
2021-07-016.156.446.066.350.193.08286,55417,9906.175.36
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