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 |

六国化工 (600470)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.88 52周最低:3.39

六国化工(600470) 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(%)
2021-09-249.8210.009.219.27-0.96-9.38996,27194,9067.7219.10
2021-09-2310.8110.9810.2310.23-1.14-10.031,049,633109,7976.6020.12
2021-09-2210.6011.889.8111.370.575.281,425,931150,69019.1727.34
2021-09-179.8010.809.5010.800.989.981,321,724138,10713.2425.34
2021-09-169.019.829.019.820.899.971,165,007110,4179.0722.34
2021-09-158.058.937.998.930.819.981,105,29994,98111.5821.19
2021-09-148.048.447.608.120.455.871,433,361115,38710.9527.48
2021-09-136.997.676.977.670.7010.04622,45745,73810.0411.93
2021-09-107.217.246.836.97-0.23-3.19488,89534,3745.699.37
2021-09-097.157.237.007.20-0.07-0.96496,78035,3423.169.52
2021-09-087.007.326.897.270.223.12647,69446,3946.1012.42
2021-09-076.617.086.587.050.466.98487,99033,5917.599.36
2021-09-066.906.986.296.59-0.31-4.49541,66035,51810.0010.38
2021-09-037.037.336.776.90-0.21-2.95637,60444,9457.8812.22
2021-09-026.527.276.517.110.487.24709,27649,53611.4613.60
2021-09-017.247.526.636.63-0.74-10.04763,32452,97412.0814.63
2021-08-316.927.546.697.370.324.54917,08265,75112.0617.58
2021-08-306.967.246.847.050.213.07860,53560,4505.8516.50
2021-08-276.236.846.206.840.629.97623,20041,07310.2911.95
2021-08-266.376.416.206.22-0.14-2.20337,34921,1673.306.47
2021-08-256.156.506.156.360.132.09360,26022,7595.626.91
2021-08-246.106.346.026.230.193.15452,37128,0655.308.67
2021-08-235.896.155.866.040.244.14293,80417,7555.005.63
2021-08-205.855.925.665.80-0.06-1.02251,42614,5354.444.82
2021-08-195.855.985.775.86-0.02-0.34282,94516,6553.575.42
2021-08-185.836.025.795.880.081.38284,35116,8083.975.45
2021-08-176.106.155.755.80-0.46-7.35439,55326,0596.398.43
2021-08-166.226.456.146.260.071.13669,93941,8205.0112.84
2021-08-135.836.425.816.190.355.99837,19152,26610.4516.05
2021-08-125.745.875.645.840.132.28300,54317,3614.035.76
2021-08-115.495.725.395.710.254.58313,95617,6566.046.02
2021-08-105.365.555.365.460.050.92219,16411,9723.514.20
2021-08-095.285.465.265.410.050.93215,19111,5863.734.13
2021-08-065.175.365.135.360.214.08231,25812,1964.474.43
2021-08-055.255.255.105.15-0.13-2.46159,3288,2062.843.05
2021-08-045.175.305.145.280.132.52175,7999,2163.113.37
2021-08-035.415.445.105.15-0.32-5.85266,70814,0386.225.11
2021-08-025.415.565.325.47-0.04-0.73256,16113,9054.364.91
2021-07-305.655.665.355.51-0.15-2.65250,66213,7135.484.81
2021-07-295.545.705.535.660.203.66209,95511,8323.114.03
2021-07-285.325.585.255.46-0.08-1.44323,69917,5325.966.21
2021-07-276.126.155.525.54-0.58-9.48417,15224,28510.298.00
2021-07-266.056.255.956.120.071.16352,41721,5374.966.76
2021-07-236.016.175.936.050.010.17325,48819,7163.976.24
2021-07-225.946.255.916.040.081.34336,60120,4715.706.45
2021-07-215.866.055.815.960.071.19345,27620,5304.076.62
2021-07-205.615.955.545.890.132.26326,09818,8357.126.25
2021-07-195.946.045.735.76-0.16-2.70374,97122,0365.247.19
2021-07-165.706.075.645.920.183.14582,17634,3067.4911.16
2021-07-155.665.795.555.740.030.53278,29315,8084.205.34
2021-07-145.795.825.595.71-0.10-1.72321,03518,3373.966.15
2021-07-135.655.845.635.810.020.35429,56824,6833.638.24
2021-07-125.856.055.685.790.142.48956,23255,8366.5518.33
2021-07-095.165.655.115.650.519.92504,15727,28310.519.67
2021-07-085.185.235.075.14-0.04-0.77425,91421,9923.098.17
2021-07-074.855.274.845.180.255.07623,70231,8158.7211.96
2021-07-064.655.094.614.930.306.48540,98626,76710.3710.37
2021-07-054.544.654.514.630.112.4394,7104,3603.101.82
2021-07-024.564.604.494.52-0.06-1.31105,9644,8042.402.03
2021-07-014.734.734.574.58-0.16-3.38155,5507,2313.382.98
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