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 |

千禾味业 (603027)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:46.76 52周最低:18

千禾味业(603027) 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(%)
2020-09-2535.9036.2235.5135.74-0.28-0.7843,69915,6911.970.66
2020-09-2436.2037.0035.7536.02-0.46-1.2657,05120,6443.430.86
2020-09-2335.9536.6435.6836.480.481.3367,68824,5732.671.03
2020-09-2236.0036.6635.7236.00-0.39-1.0755,80820,2052.580.85
2020-09-2136.4736.8435.8036.39-0.52-1.4162,60522,7022.820.95
2020-09-1836.3436.9435.8536.910.230.6390,59333,0112.971.37
2020-09-1737.6337.8835.3036.68-1.42-3.73148,08653,7806.772.24
2020-09-1638.3439.0637.6338.10-0.70-1.80105,50140,2703.691.60
2020-09-1536.6639.1736.5238.802.286.24131,12950,1027.261.99
2020-09-1437.5937.6435.5036.52-0.66-1.78118,12242,9845.761.79
2020-09-1135.9837.5035.8337.181.103.05108,92740,0934.631.65
2020-09-1035.3037.4735.1836.081.283.68178,46564,6936.582.71
2020-09-0936.3036.5534.7634.80-2.10-5.69137,23348,7164.852.08
2020-09-0837.2138.1836.1836.900.000.00160,87059,7165.422.44
2020-09-0739.5039.6536.7036.90-2.40-6.11193,94973,8127.512.94
2020-09-0440.2841.1038.6639.30-2.67-6.36210,77983,3965.813.19
2020-09-0345.4846.2041.3041.97-3.83-8.36252,660109,57610.703.83
2020-09-0246.3046.7645.2245.80-0.19-0.4189,13640,9153.351.35
2020-09-0144.9145.9944.2845.990.781.73108,10448,6003.781.64
2020-08-3144.4346.3943.9045.210.912.05131,96459,8635.622.00
2020-08-2844.2044.5942.5044.300.060.14105,71946,4234.721.60
2020-08-2743.2045.3043.1044.241.242.88163,62772,3865.122.48
2020-08-2642.9543.4342.3243.000.190.4488,88138,1512.591.35
2020-08-2542.7743.5042.2542.81-0.10-0.23100,01542,8712.911.52
2020-08-2442.9743.6041.8542.91-0.23-0.53120,36351,2994.061.82
2020-08-2141.3344.1941.1143.142.345.74174,77375,2927.552.65
2020-08-2041.6542.5140.5540.80-1.19-2.83155,93964,5604.672.36
2020-08-1940.1043.9639.7241.991.874.66199,52684,27210.573.02
2020-08-1839.0641.0039.0640.121.624.21255,476102,2705.043.87
2020-08-1738.5038.5036.5338.503.5010.00245,23193,4615.633.72
2020-08-1435.2635.6634.4935.00-0.26-0.7487,17330,4523.321.32
2020-08-1333.4935.6633.2135.262.216.69184,50964,0527.412.80
2020-08-1233.8234.2832.0533.05-0.76-2.25101,70633,4666.601.54
2020-08-1132.5635.2132.5633.810.762.30149,55551,4188.022.27
2020-08-1032.7433.2932.3533.050.030.0982,52627,0992.851.25
2020-08-0733.6734.7532.5033.02-0.83-2.45121,13240,6906.651.84
2020-08-0634.2834.5433.5033.85-0.69-2.0078,72726,7093.011.19
2020-08-0533.8034.8033.2034.540.320.9494,49932,4514.681.43
2020-08-0434.5135.2034.0534.22-0.37-1.0791,56731,5663.321.39
2020-08-0334.7034.9734.1134.59-0.15-0.43107,84737,0932.481.63
2020-07-3134.1134.8833.7234.740.441.28126,61643,5143.381.92
2020-07-3034.1934.9833.7734.30-0.69-1.97149,96451,3203.462.27
2020-07-2935.0935.3934.5834.99-0.10-0.29170,38459,5962.312.58
2020-07-2832.0335.0932.0035.093.1910.00272,35593,4429.694.13
2020-07-2731.5032.2231.2131.900.421.33107,94134,2553.211.64
2020-07-2433.4133.5330.8131.48-2.20-6.53176,69756,6048.082.68
2020-07-2332.6033.9032.4033.680.862.62136,78145,4334.572.07
2020-07-2231.9033.4831.8532.820.320.98118,16538,6735.021.79
2020-07-2131.3033.4031.3032.50-0.27-0.82144,64646,8866.412.19
2020-07-2034.0634.3530.6132.77-0.78-2.32181,77258,76711.152.76
2020-07-1732.5034.8031.5933.550.020.06152,97451,1109.572.32
2020-07-1637.2638.1933.5333.53-3.73-10.01204,46972,29612.513.10
2020-07-1535.0038.2034.9737.262.196.24141,03351,7319.212.14
2020-07-1435.2036.0834.1535.07-0.39-1.10113,93039,7955.441.73
2020-07-1333.7236.7733.7235.461.414.14131,06546,3678.961.99
2020-07-1033.5034.5533.0534.050.521.55104,59135,5264.471.59
2020-07-0933.1033.6332.7333.530.030.09124,43541,1902.691.89
2020-07-0832.6933.9032.6033.501.003.08114,63138,3014.001.74
2020-07-0732.0833.2031.6032.500.361.12145,04447,0624.982.20
2020-07-0632.0032.5031.5932.14-0.26-0.80126,58740,4942.811.92
2020-07-0332.0832.7831.1232.400.210.65117,24737,4345.161.78
2020-07-0233.1933.7532.0132.19-0.94-2.84131,33042,9605.251.99
2020-07-0131.9534.3931.6033.131.554.91127,81242,1258.831.94
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