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 |

石大胜华 (603026)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:348.88 52周最低:39.06

石大胜华(603026) 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(%)
2021-09-22330.99342.83324.51334.710.200.0650,108167,5445.482.47
2021-09-17318.97348.88317.88334.5112.513.89101,482338,9159.635.01
2021-09-16333.60337.60310.66322.00-8.00-2.4271,977233,3118.163.55
2021-09-15329.00335.00324.00330.001.500.4653,449175,6653.352.64
2021-09-14323.00339.55310.00328.504.651.4483,657274,8109.124.13
2021-09-13332.00334.97316.00323.854.171.3089,417291,5005.934.41
2021-09-10305.00320.00298.00319.6820.886.9971,472220,1367.363.53
2021-09-09301.00307.00293.21298.80-0.46-0.1553,049158,6564.612.62
2021-09-08296.00305.00295.00299.265.932.0278,061234,0513.413.85
2021-09-07269.47293.33266.68293.3326.6710.0070,576200,0499.993.48
2021-09-06263.00269.84253.00266.662.060.7860,753159,3536.363.00
2021-09-03275.00277.89253.88264.60-13.81-4.9688,588233,6878.624.37
2021-09-02280.00288.34274.02278.41-3.59-1.2760,279168,8245.082.97
2021-09-01285.00297.99266.01282.000.640.2399,777283,56511.374.92
2021-08-31282.75285.00277.00281.36-1.62-0.5763,226177,7942.833.12
2021-08-30289.00295.60274.00282.98-6.22-2.15100,146285,5017.474.94
2021-08-27284.95291.98283.05289.203.641.2759,121170,1643.132.92
2021-08-26276.65295.30276.00285.563.361.1987,169248,4086.844.30
2021-08-25275.08284.70271.01282.209.703.5692,571258,2015.024.57
2021-08-24271.00282.88268.56272.505.962.24106,825294,2695.375.27
2021-08-23257.00269.80256.05266.5418.047.26112,665296,2405.535.56
2021-08-20228.17248.50222.01248.5022.5910.00125,178297,52411.736.18
2021-08-19220.21232.98214.08225.915.702.5974,256165,3288.583.66
2021-08-18220.00225.80216.00220.21-0.79-0.3654,810120,8344.432.70
2021-08-17220.21227.38216.92221.000.800.3662,000137,9594.753.06
2021-08-16222.00224.70213.90220.20-6.79-2.9965,962144,6134.763.25
2021-08-13229.00241.77226.01226.99-2.01-0.8866,689155,9866.883.29
2021-08-12220.20231.13216.00229.003.371.4971,535161,4176.713.53
2021-08-11220.50235.00218.00225.632.721.2286,438196,1457.634.26
2021-08-10240.97244.38217.85222.91-19.15-7.91128,745292,58110.966.35
2021-08-09245.00245.99233.15242.06-2.84-1.1680,368191,8645.243.97
2021-08-06237.00249.98235.58244.9010.394.43114,530278,4306.145.65
2021-08-05238.00238.00227.00234.51-5.07-2.1292,533215,6794.594.57
2021-08-04216.50241.97216.50239.5819.618.91155,491362,75811.587.67
2021-08-03206.50228.00202.02219.979.104.32124,228266,52512.326.13
2021-08-02222.66233.99200.00210.87-7.79-3.56140,057303,01615.546.91
2021-07-30222.80225.90215.02218.662.291.06114,093251,3835.035.63
2021-07-29204.00216.37199.75216.3719.6710.00101,885214,3848.455.03
2021-07-28199.01206.60190.00196.70-8.89-4.32108,745215,7308.075.37
2021-07-27209.99218.64199.00205.59-3.58-1.71101,623214,7519.395.01
2021-07-26215.00222.00202.07209.17-9.09-4.16110,049233,0299.135.43
2021-07-23218.08226.68215.03218.261.560.72108,355240,0955.385.35
2021-07-22219.00219.69206.08216.70-1.57-0.72117,918251,2416.245.82
2021-07-21212.00224.96209.87218.2710.084.84137,948300,7407.256.81
2021-07-20203.10213.66202.98208.192.541.2485,903179,4625.194.24
2021-07-19204.01211.88203.20205.652.000.98129,206267,4064.266.37
2021-07-16220.03225.25201.20203.65-19.91-8.91220,759464,74310.7610.89
2021-07-15215.18228.54209.77223.563.791.72190,926417,4988.549.42
2021-07-14240.78265.80219.77219.77-24.42-10.00182,791440,44718.859.02
2021-07-13219.79244.19216.50244.1922.2010.00139,852324,96712.476.90
2021-07-12218.13227.49212.10221.993.961.82111,469246,2097.065.50
2021-07-09221.50226.49209.00218.03-8.01-3.54149,268326,2967.747.36
2021-07-08202.00226.04201.36226.0420.5510.00141,836304,71812.017.00
2021-07-07185.00205.88183.01205.4916.748.87136,365265,81712.126.73
2021-07-06176.00188.75173.20188.7512.577.13117,853210,6928.835.81
2021-07-05176.73179.50164.77176.183.131.81117,991203,8158.515.82
2021-07-02165.80185.80165.11173.052.901.70128,921225,57712.166.36
2021-07-01164.80176.05158.78170.158.105.00114,990191,49710.665.67
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