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 |

ST中孚 (600595)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.43 52周最低:1.38

ST中孚(600595) 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(%)
2020-09-212.332.392.202.20-0.12-5.17310,0277,0548.191.78
2020-09-182.192.322.172.320.114.98225,7105,1196.791.30
2020-09-172.142.212.102.210.115.24199,9294,3715.241.15
2020-09-162.042.112.042.100.052.4485,0231,7723.410.49
2020-09-152.082.132.022.05-0.03-1.44129,1152,6785.290.74
2020-09-141.992.081.982.080.105.05145,3212,9515.050.83
2020-09-111.921.981.901.980.094.76142,1512,7644.230.82
2020-09-101.941.971.861.89-0.05-2.58117,7332,2475.670.68
2020-09-091.951.961.931.94-0.03-1.5271,4821,3901.520.41
2020-09-081.971.981.941.970.010.5151,7751,0122.040.30
2020-09-071.922.001.921.960.042.08104,7762,0494.170.60
2020-09-041.901.941.881.920.010.5269,3531,3273.140.40
2020-09-031.921.951.911.91-0.02-1.0452,0671,0022.070.30
2020-09-021.971.971.921.93-0.03-1.5386,4931,6742.550.50
2020-09-011.901.971.881.960.084.26154,8503,0104.790.89
2020-08-311.861.921.861.880.010.5360,5501,1463.210.35
2020-08-281.871.901.871.87-0.02-1.0679,9321,5011.590.46
2020-08-271.901.921.871.89-0.01-0.5379,8151,5122.630.46
2020-08-261.851.931.831.900.052.70173,8913,2845.411.00
2020-08-251.911.911.811.850.000.00231,3384,3095.411.33
2020-08-241.851.851.781.850.095.11302,2745,5693.981.74
2020-08-211.661.771.651.760.074.14227,1693,9097.101.30
2020-08-201.701.701.671.69-0.02-1.1796,0471,6171.750.55
2020-08-191.731.741.701.71-0.02-1.1654,4879322.310.31
2020-08-181.721.731.711.730.021.1754,7139411.170.31
2020-08-171.701.721.701.710.010.5954,4909321.180.31
2020-08-141.681.711.681.700.021.1946,4677871.790.27
2020-08-131.661.691.651.680.021.2043,5817322.410.25
2020-08-121.671.691.631.66-0.03-1.78108,3631,7953.550.62
2020-08-111.761.771.691.69-0.08-4.52174,1512,9944.521.00
2020-08-101.781.801.741.77-0.03-1.6797,0161,7193.330.56
2020-08-071.761.861.761.800.031.69146,1102,6545.650.84
2020-08-061.741.771.721.770.031.7299,2851,7312.870.57
2020-08-051.741.751.721.740.000.0069,3801,2041.720.40
2020-08-041.751.771.731.740.000.0076,6451,3392.300.44
2020-08-031.721.751.721.740.021.1665,4961,1361.740.38
2020-07-311.701.721.691.720.021.1849,3548421.760.28
2020-07-301.721.731.701.70-0.02-1.1681,3871,3951.740.47
2020-07-291.701.731.691.720.021.1851,3838802.350.30
2020-07-281.721.741.691.700.000.0070,0041,2032.940.40
2020-07-271.681.721.661.700.021.1971,0701,2043.570.41
2020-07-241.751.751.661.68-0.05-2.8982,7981,4055.200.48
2020-07-231.751.751.701.73-0.02-1.1474,6391,2862.860.43
2020-07-221.761.791.741.75-0.01-0.5784,0831,4822.840.48
2020-07-211.791.791.731.760.010.57121,3432,1333.430.70
2020-07-201.681.751.671.750.084.79150,3122,6044.790.86
2020-07-171.681.701.641.670.000.0079,1251,3243.590.45
2020-07-161.721.761.661.67-0.04-2.34162,6922,7965.850.93
2020-07-151.771.851.711.71-0.07-3.93281,4515,0057.871.62
2020-07-141.771.811.731.780.063.49275,3714,9174.651.58
2020-07-131.671.721.661.720.084.88127,8522,1793.660.73
2020-07-101.671.671.621.64-0.03-1.80142,7582,3482.990.82
2020-07-091.641.701.631.670.021.21198,3243,3104.241.14
2020-07-081.581.661.561.650.074.43236,9693,8216.331.36
2020-07-071.611.631.571.58-0.02-1.25170,4832,7123.750.98
2020-07-061.551.611.551.600.063.90167,3632,6573.900.96
2020-07-031.511.541.511.540.031.9975,8841,1591.990.44
2020-07-021.481.531.471.510.021.3490,5061,3504.030.52
2020-07-011.501.501.471.490.000.0058,2358642.010.33
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