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 |

豫光金铅 (600531)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.03
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.42 52周最低:3.67

豫光金铅(600531) 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(%)
2020-09-184.995.134.965.110.112.20232,95211,7783.402.14
2020-09-175.025.064.915.00-0.06-1.19225,74911,2182.962.07
2020-09-165.075.124.975.06-0.08-1.56221,15511,1352.922.03
2020-09-155.115.205.085.140.091.78278,17614,2862.382.55
2020-09-145.095.145.005.05-0.01-0.20219,78611,1352.772.02
2020-09-114.965.084.905.060.061.20183,6279,1983.601.68
2020-09-105.195.225.005.00-0.09-1.77238,79612,1674.322.19
2020-09-095.155.195.065.09-0.13-2.49215,49311,0652.491.98
2020-09-085.155.255.035.220.071.36247,95812,7694.272.27
2020-09-075.255.415.135.15-0.14-2.65324,98217,1235.292.98
2020-09-045.345.415.225.29-0.07-1.31254,84513,4853.542.34
2020-09-035.405.475.325.36-0.16-2.90273,57014,7132.722.51
2020-09-025.635.655.485.52-0.18-3.16345,81119,1122.983.17
2020-09-015.635.775.595.700.132.33387,54222,0863.233.55
2020-08-315.625.795.545.570.030.54427,71824,1774.513.92
2020-08-285.385.555.355.540.091.65280,57115,3393.672.57
2020-08-275.385.555.365.450.152.83325,44617,6693.582.99
2020-08-265.425.515.265.30-0.15-2.75366,85719,7254.593.36
2020-08-255.535.575.415.45-0.13-2.33292,77516,0452.872.69
2020-08-245.485.635.415.580.040.72309,11417,0883.972.84
2020-08-215.665.695.485.54-0.08-1.42394,14121,8683.743.62
2020-08-205.505.885.435.62-0.08-1.40470,58826,6777.894.32
2020-08-196.016.015.695.70-0.39-6.40695,19440,4355.256.38
2020-08-186.006.125.916.090.183.05925,35755,6573.558.49
2020-08-175.555.975.555.910.264.60820,02547,3177.437.52
2020-08-145.805.815.515.650.010.18637,62035,9945.325.85
2020-08-135.715.765.605.64-0.06-1.05493,42027,8932.814.53
2020-08-125.615.735.465.70-0.27-4.521,011,77056,6204.529.28
2020-08-116.216.335.915.97-0.26-4.17909,86255,6326.748.35
2020-08-106.316.376.056.23-0.45-6.741,260,05478,0624.7911.56
2020-08-077.187.306.606.68-0.24-3.471,789,962124,96110.1216.42
2020-08-066.707.346.656.920.131.912,227,935155,40210.1620.44
2020-08-056.706.886.546.790.324.951,835,101123,4225.2616.83
2020-08-047.007.076.456.47-0.70-9.762,389,532160,3218.6521.92
2020-08-037.107.426.847.17-0.10-1.382,503,761177,5277.9822.97
2020-07-316.477.276.477.270.669.983,038,571212,60812.1027.87
2020-07-306.387.146.366.610.121.853,144,973215,95712.0228.85
2020-07-296.026.495.986.490.5910.002,500,568157,5558.6422.94
2020-07-286.796.795.825.90-0.27-4.382,370,403149,81015.7221.74
2020-07-275.996.175.886.170.569.98916,74555,7535.178.41
2020-07-245.115.615.115.610.5110.001,192,91164,8359.8010.94
2020-07-235.115.334.985.100.020.391,103,48756,9536.8910.12
2020-07-225.235.235.015.080.336.951,259,80864,8784.6311.56
2020-07-214.604.794.534.750.286.26753,83535,2255.826.91
2020-07-204.194.504.184.470.296.94380,77816,6677.663.49
2020-07-174.214.234.124.18-0.03-0.71179,8677,4882.611.65
2020-07-164.404.474.154.21-0.17-3.88261,48311,2947.312.40
2020-07-154.584.604.364.38-0.15-3.31261,36111,6255.302.40
2020-07-144.604.674.424.53-0.07-1.52399,54118,1575.433.66
2020-07-134.484.674.404.600.184.07385,71917,5226.113.54
2020-07-104.554.574.354.42-0.21-4.54428,35519,0964.753.93
2020-07-094.504.694.474.630.235.23564,13425,7795.005.17
2020-07-084.264.474.254.400.153.53416,90018,2305.183.82
2020-07-074.394.444.204.31-0.02-0.46389,27216,9305.543.57
2020-07-064.134.354.134.330.245.87366,80315,5765.383.36
2020-07-034.054.154.054.090.040.99241,0749,8892.472.21
2020-07-023.954.053.934.050.071.76200,2118,0273.021.84
2020-07-013.954.013.943.980.061.53109,2064,3491.791.00
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