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 |

盘江股份 (600395)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.34
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.72 52周最低:5

盘江股份(600395) 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(%)
2020-09-256.046.075.945.98-0.01-0.1743,6792,6182.170.26
2020-09-246.236.255.965.99-0.28-4.47116,3607,0424.630.70
2020-09-236.326.386.176.27-0.07-1.10100,0176,2583.310.60
2020-09-226.446.526.296.34-0.14-2.1699,8946,3823.550.60
2020-09-216.456.576.376.480.111.73151,2949,8093.140.91
2020-09-186.136.426.076.370.243.92175,34211,0795.711.06
2020-09-175.976.185.936.130.213.55112,9236,8754.220.68
2020-09-165.915.985.855.920.020.3438,6222,2912.200.23
2020-09-155.905.945.875.90-0.02-0.3440,1612,3681.180.24
2020-09-145.945.985.895.92-0.02-0.3437,7642,2411.520.23
2020-09-115.955.975.865.94-0.02-0.3446,3382,7451.850.28
2020-09-106.096.205.945.96-0.06-1.0075,4034,5674.320.46
2020-09-096.106.226.026.02-0.14-2.2782,3295,0243.250.50
2020-09-086.136.186.026.160.111.8258,1583,5462.640.35
2020-09-076.016.255.936.050.030.5081,1034,9355.320.49
2020-09-046.006.085.896.02-0.06-0.9979,2964,7293.130.48
2020-09-036.056.185.996.080.000.0059,3833,6273.130.36
2020-09-026.046.115.986.080.050.8360,2043,6392.160.36
2020-09-015.986.045.976.030.030.5034,9902,1041.170.21
2020-08-316.006.135.996.000.020.3357,7063,4872.340.35
2020-08-285.936.005.905.980.050.8458,6083,4911.690.35
2020-08-275.885.945.875.930.050.8546,6912,7581.190.28
2020-08-265.945.985.875.88-0.10-1.6774,3694,4031.840.45
2020-08-256.036.135.955.98-0.06-0.9979,2394,7822.980.48
2020-08-246.156.226.006.04-0.11-1.79109,7106,6903.580.66
2020-08-216.216.256.096.15-0.03-0.4997,8936,0102.590.59
2020-08-206.406.566.156.18-0.27-4.19167,65910,5676.361.01
2020-08-196.416.596.366.45-0.01-0.15191,63612,4353.561.16
2020-08-186.316.586.266.460.162.54219,02414,1185.081.32
2020-08-176.196.366.146.300.142.27166,73410,4503.571.01
2020-08-146.156.236.116.16-0.01-0.1656,1343,4561.940.34
2020-08-136.126.326.096.170.071.15134,3468,3243.770.81
2020-08-126.096.186.046.100.000.00112,0396,8442.300.68
2020-08-116.186.236.016.10-0.03-0.4983,3495,0903.590.50
2020-08-105.876.255.776.130.274.61167,74910,1298.191.01
2020-08-075.915.965.825.86-0.06-1.0180,6674,7292.360.49
2020-08-066.036.035.905.92-0.21-3.43173,96410,3422.121.05
2020-08-056.496.556.366.530.020.31187,98112,1822.921.14
2020-08-046.476.536.376.510.060.93158,53210,2262.480.96
2020-08-036.376.456.376.450.081.26131,3558,4091.260.79
2020-07-316.416.466.316.37-0.03-0.47131,1568,3622.340.79
2020-07-306.306.426.306.400.071.1191,2685,8121.900.55
2020-07-296.286.356.176.330.060.9691,1865,7282.870.55
2020-07-286.226.376.226.270.060.9784,7645,3302.420.51
2020-07-276.236.296.136.21-0.02-0.32100,5666,2442.570.61
2020-07-246.376.516.196.23-0.16-2.50174,09511,0245.011.05
2020-07-236.516.596.306.39-0.21-3.18214,83413,7774.391.30
2020-07-226.486.726.406.600.203.13318,76521,0575.001.93
2020-07-216.346.496.286.400.081.27248,15715,8913.321.50
2020-07-205.936.355.936.320.427.12307,61719,1327.121.86
2020-07-175.895.975.815.900.040.68123,3877,2732.730.75
2020-07-166.096.175.855.86-0.17-2.82184,05211,0585.311.11
2020-07-156.166.176.016.03-0.12-1.95107,2506,4992.600.65
2020-07-146.176.266.006.15-0.02-0.32146,6048,9724.210.89
2020-07-136.086.236.056.170.101.65120,3057,3942.970.73
2020-07-106.286.286.026.07-0.26-4.11145,0088,8774.110.88
2020-07-096.176.416.056.330.162.59219,92013,6935.831.33
2020-07-086.036.195.986.170.081.31167,59610,2413.451.01
2020-07-076.196.285.966.090.000.00280,82117,1005.251.70
2020-07-065.756.175.756.090.417.22311,92818,5697.391.88
2020-07-035.495.805.495.680.193.46202,91811,5005.651.23
2020-07-025.355.495.355.490.112.04107,0115,8362.600.65
2020-07-015.355.395.315.380.030.5659,9983,2061.500.36
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
©1997-2020