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 |

大众公用 (600635)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.35
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.65 52周最低:3.83 H股:9.82(10.3%)

大众公用(600635) 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(%)
2020-09-184.484.584.484.580.040.88164,5567,4702.200.68
2020-09-174.434.644.394.540.102.25263,97911,9205.631.09
2020-09-164.494.504.434.44-0.06-1.3389,7904,0031.560.37
2020-09-154.504.534.474.50-0.02-0.4478,3113,5121.330.32
2020-09-144.474.554.464.520.030.6786,5453,9062.000.36
2020-09-114.424.504.414.490.030.6791,1914,0702.020.38
2020-09-104.654.654.424.46-0.15-3.25194,7788,8214.990.81
2020-09-094.634.664.604.61-0.07-1.50159,4147,3781.280.66
2020-09-084.654.694.624.680.020.43134,5006,2641.500.56
2020-09-074.704.734.614.66-0.07-1.48157,4317,3662.540.65
2020-09-044.654.734.624.730.010.21157,3797,3352.330.65
2020-09-034.794.814.694.72-0.07-1.46183,4128,6962.510.76
2020-09-024.804.844.784.790.010.21135,9956,5331.260.56
2020-09-014.824.834.744.78-0.06-1.24165,8307,9291.860.69
2020-08-314.834.884.804.840.010.21203,2039,8481.660.84
2020-08-284.814.854.764.830.020.42175,4548,4171.870.73
2020-08-274.834.864.764.81-0.04-0.82211,34510,1552.060.87
2020-08-264.904.944.834.85-0.05-1.02180,3128,7962.240.75
2020-08-254.964.984.894.90-0.07-1.41194,8079,5931.810.81
2020-08-245.015.044.944.97-0.06-1.19215,96510,7331.990.89
2020-08-214.915.074.905.030.142.86366,01818,3003.481.51
2020-08-204.914.954.874.89-0.04-0.81146,9447,2101.620.61
2020-08-195.025.034.924.93-0.07-1.40212,86110,5682.200.88
2020-08-185.025.064.985.00-0.02-0.40217,55310,9001.590.90
2020-08-174.945.034.935.020.102.03224,49811,2102.030.93
2020-08-144.904.944.854.920.020.41120,1885,8781.840.50
2020-08-134.834.954.834.900.081.66192,9539,4592.490.80
2020-08-124.884.884.774.82-0.05-1.03200,8889,6572.260.83
2020-08-115.065.064.924.93-0.12-2.38259,79412,9422.771.07
2020-08-104.985.064.955.050.040.80232,39511,6772.200.96
2020-08-075.135.154.905.01-0.11-2.15365,40518,3044.881.51
2020-08-065.145.175.075.120.030.59441,92522,6081.961.83
2020-08-055.095.194.995.09-0.01-0.20351,96717,8293.921.46
2020-08-045.085.185.015.100.020.39435,54922,0873.351.80
2020-08-035.015.094.975.080.142.83409,22720,5932.431.69
2020-07-314.925.024.884.940.000.00287,88114,2292.831.19
2020-07-304.925.054.894.940.020.41327,58816,2843.251.35
2020-07-294.814.924.774.920.081.65273,24113,3113.101.13
2020-07-284.844.874.784.840.030.62218,59810,5461.870.90
2020-07-274.874.944.774.81-0.06-1.23345,73416,6533.491.43
2020-07-245.135.214.814.87-0.30-5.80742,11437,0727.743.07
2020-07-235.245.265.075.17-0.12-2.27568,92229,3003.592.35
2020-07-225.295.365.225.29-0.07-1.31627,46133,1312.612.59
2020-07-215.605.655.325.36-0.27-4.801,095,16259,7345.864.53
2020-07-205.395.645.315.630.346.431,107,41060,8366.244.58
2020-07-175.175.545.155.290.173.321,162,01162,3837.624.80
2020-07-165.355.555.115.12-0.25-4.66941,67850,5878.193.89
2020-07-155.445.535.285.37-0.05-0.92830,41245,0584.613.43
2020-07-145.565.595.315.42-0.14-2.52778,17042,4235.043.22
2020-07-135.455.645.375.560.203.73844,12046,4995.043.49
2020-07-105.225.575.185.360.091.711,109,49759,9137.404.59
2020-07-095.275.425.215.27-0.01-0.19829,98343,8663.983.43
2020-07-085.075.325.055.280.203.94928,99048,3005.323.84
2020-07-075.255.285.045.08-0.03-0.59937,60548,2964.703.88
2020-07-064.855.184.835.110.367.581,089,43154,5447.374.50
2020-07-034.704.814.694.750.051.06610,21128,9152.552.52
2020-07-024.544.744.534.700.163.52674,49631,3734.632.79
2020-07-014.584.594.494.54-0.02-0.44345,70015,6572.191.43
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