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 |

辽宁能源 (600758)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.04 52周最低:3.18

辽宁能源(600758) 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(%)
2020-09-253.223.243.183.19-0.03-0.9368,0602,1831.860.52
2020-09-243.293.303.213.22-0.09-2.72117,3683,8132.720.89
2020-09-233.313.323.293.310.010.3052,6941,7410.910.40
2020-09-223.333.333.293.30-0.04-1.2084,8612,8071.200.64
2020-09-213.343.363.323.340.000.0069,5522,3211.200.53
2020-09-183.313.363.293.340.030.91130,8134,3592.110.99
2020-09-173.313.333.293.310.000.0067,9932,2471.210.51
2020-09-163.303.343.293.310.010.3086,7832,8751.520.66
2020-09-153.353.353.303.30-0.06-1.7999,1243,2881.490.75
2020-09-143.333.373.313.360.020.6099,9703,3341.800.76
2020-09-113.313.353.293.34-0.01-0.3092,9163,0751.790.70
2020-09-103.413.453.303.35-0.04-1.18208,9657,0414.421.58
2020-09-093.353.453.343.390.030.89251,6248,5793.271.91
2020-09-083.293.383.283.360.082.44147,3574,9053.051.12
2020-09-073.313.343.283.28-0.03-0.91100,2963,3211.810.76
2020-09-043.303.323.293.31-0.02-0.60113,6863,7520.900.86
2020-09-033.323.363.303.330.010.3098,1543,2751.810.74
2020-09-023.313.333.283.320.010.3082,5832,7281.510.63
2020-09-013.313.343.293.31-0.01-0.30102,6823,3981.510.78
2020-08-313.323.343.313.32-0.01-0.3077,9482,5940.900.59
2020-08-283.323.333.273.33-0.02-0.60143,6024,7421.791.09
2020-08-273.323.363.313.350.030.9076,2962,5471.510.58
2020-08-263.373.383.313.32-0.05-1.48160,7545,3642.081.22
2020-08-253.413.423.373.37-0.04-1.17105,6163,5831.470.80
2020-08-243.453.453.393.41-0.03-0.8792,5843,1601.740.70
2020-08-213.463.473.433.44-0.01-0.2991,7883,1611.160.70
2020-08-203.423.483.413.450.020.58152,8335,2682.041.16
2020-08-193.463.493.413.43-0.03-0.87212,4287,3342.311.61
2020-08-183.423.513.413.460.020.58211,0947,3032.911.60
2020-08-173.373.443.363.440.082.38212,6277,2332.381.61
2020-08-143.353.383.333.360.000.00108,0193,6231.490.82
2020-08-133.333.383.333.360.020.60141,6614,7531.501.07
2020-08-123.353.353.303.34-0.02-0.60163,3115,4281.491.24
2020-08-113.403.413.353.36-0.04-1.18153,0895,1851.761.16
2020-08-103.363.413.353.400.030.89116,8863,9671.780.89
2020-08-073.403.413.343.37-0.03-0.88117,3513,9552.060.89
2020-08-063.423.423.373.40-0.01-0.29112,9543,8331.470.86
2020-08-053.433.433.383.41-0.02-0.5894,8233,2291.460.72
2020-08-043.443.453.393.43-0.01-0.29114,9443,9221.740.87
2020-08-033.383.453.383.440.061.78131,4044,4902.070.99
2020-07-313.353.393.343.380.020.6095,4683,2121.490.72
2020-07-303.393.413.353.36-0.03-0.8996,7003,2621.770.73
2020-07-293.343.393.323.390.051.5091,5883,0772.100.69
2020-07-283.333.373.323.340.020.6082,2532,7521.510.62
2020-07-273.353.373.303.32-0.03-0.9086,4902,8802.090.65
2020-07-243.453.473.323.35-0.12-3.46191,2816,4804.321.45
2020-07-233.573.573.413.47-0.13-3.61251,8898,7274.441.91
2020-07-223.563.613.563.600.041.1289,9813,2271.400.68
2020-07-213.583.643.553.56-0.02-0.5681,2822,9102.510.62
2020-07-203.483.593.473.580.123.47110,5803,9193.470.84
2020-07-173.493.523.433.46-0.03-0.8676,6422,6652.580.58
2020-07-163.593.613.473.49-0.12-3.32115,8184,1153.880.88
2020-07-153.733.743.603.61-0.12-3.22118,9544,3393.750.90
2020-07-143.713.803.623.730.030.81184,6836,8344.861.40
2020-07-133.593.723.593.700.082.21141,3305,1913.591.07
2020-07-103.723.723.603.62-0.11-2.95148,0255,3983.221.12
2020-07-093.603.793.583.740.133.60264,5169,7435.822.00
2020-07-083.523.613.513.610.071.98175,2716,2552.821.33
2020-07-073.703.723.533.54-0.07-1.94215,2527,7245.261.63
2020-07-063.493.653.483.610.154.34221,4057,8954.911.68
2020-07-033.413.533.393.460.061.76173,0576,0104.121.31
2020-07-023.343.403.323.400.061.8073,5252,4762.400.56
2020-07-013.333.343.313.340.010.3039,9851,3280.900.30
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