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 |

吉林森工 (600189)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.36
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.14 52周最低:2.92

吉林森工(600189) 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(%)
2020-09-225.646.065.535.910.244.23128,3077,5069.352.61
2020-09-215.715.755.575.67-0.10-1.7381,1754,5833.121.65
2020-09-185.575.865.535.770.305.48130,6607,4086.032.65
2020-09-175.555.605.425.470.020.3787,1324,7923.301.77
2020-09-165.645.645.435.45-0.15-2.6882,3844,5253.751.67
2020-09-155.635.745.505.60-0.02-0.3690,6635,0614.271.84
2020-09-145.645.855.455.620.000.00129,0707,2667.122.62
2020-09-115.705.715.405.62-0.13-2.26146,7458,1565.392.98
2020-09-105.705.955.605.750.111.95227,74413,1076.214.63
2020-09-095.815.945.545.64-0.33-5.53294,41416,9506.705.98
2020-09-086.736.855.945.97-0.63-9.55449,17527,68513.799.12
2020-09-076.396.946.216.600.091.38388,80125,57811.217.90
2020-09-046.516.846.516.51-0.72-9.96562,66337,1664.5611.43
2020-09-037.407.537.237.23-0.80-9.96323,64823,6213.746.57
2020-09-027.378.037.068.030.7310.00771,68158,39813.2915.67
2020-09-018.008.147.147.30-0.10-1.35903,21269,94413.5118.34
2020-08-317.097.407.037.400.679.96151,61911,0395.503.08
2020-08-286.126.736.036.730.619.97423,14827,42811.448.59
2020-08-275.866.195.506.120.183.03333,30119,33111.626.77
2020-08-265.906.395.565.940.132.24557,29633,86714.2911.32
2020-08-255.265.815.265.810.5310.04257,05414,43210.425.22
2020-08-245.155.495.155.280.183.53142,0967,5056.672.89
2020-08-215.075.215.025.100.030.5975,7813,8573.751.54
2020-08-205.035.365.025.07-0.05-0.9895,7644,9216.641.95
2020-08-195.075.205.015.120.030.5992,8384,7343.731.89
2020-08-185.075.245.005.090.030.59125,6546,3944.742.55
2020-08-174.705.114.665.060.388.12150,4297,4339.623.06
2020-08-144.684.784.584.680.000.0072,0313,3574.271.46
2020-08-134.564.844.554.680.071.52111,0595,2406.292.26
2020-08-124.564.774.484.61-0.10-2.12124,5845,7116.162.53
2020-08-114.964.994.604.71-0.13-2.69218,10310,4788.064.43
2020-08-104.434.844.324.840.4410.00199,4579,35911.824.05
2020-08-074.324.434.224.400.092.09110,4304,7724.872.24
2020-08-064.364.584.264.31-0.10-2.27129,8855,6487.262.64
2020-08-054.414.454.244.410.000.00159,4306,9744.763.24
2020-08-044.304.604.294.410.081.85206,1279,2057.164.19
2020-08-034.284.384.204.330.122.85169,7737,2984.283.45
2020-07-314.314.364.134.21-0.19-4.32241,56510,1985.234.91
2020-07-304.004.483.874.400.327.84342,13114,45214.956.95
2020-07-294.064.363.974.080.030.74321,52613,3059.636.53
2020-07-283.664.053.634.050.3710.05179,5877,01311.413.65
2020-07-273.493.753.473.680.185.14100,3463,6438.002.04
2020-07-243.553.643.463.50-0.06-1.6968,2042,4295.061.39
2020-07-233.673.673.473.56-0.03-0.8469,6402,4785.571.41
2020-07-223.613.643.543.59-0.01-0.2848,1121,7242.780.98
2020-07-213.583.673.553.600.020.5679,1562,8633.351.61
2020-07-203.503.603.453.580.185.29113,2733,9974.412.30
2020-07-173.333.553.333.400.092.7274,4972,5416.651.51
2020-07-163.403.503.273.31-0.05-1.4963,5202,1556.851.29
2020-07-153.513.523.323.36-0.10-2.8947,7051,6335.781.00
2020-07-143.493.553.403.46-0.05-1.4253,7321,8594.271.13
2020-07-133.393.553.383.510.102.9370,9832,4804.991.49
2020-07-103.473.483.373.41-0.06-1.7351,7261,7733.171.08
2020-07-093.353.493.323.470.123.5870,2582,4205.071.47
2020-07-083.253.383.233.350.103.0874,6862,4664.621.57
2020-07-073.303.333.233.25-0.04-1.2271,3332,3413.041.50
2020-07-063.243.293.183.290.103.1373,0062,3743.451.53
2020-07-033.083.223.063.190.113.5758,4631,8545.191.23
2020-07-023.063.103.033.080.030.9823,5827252.300.49
2020-07-013.023.093.003.050.030.9924,0027332.980.50
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