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 |

新泉股份 (603179)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.19
换手:
加入自选股
流通市值: 市盈率: 52周最高:42.34 52周最低:19.17

新泉股份(603179) 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(%)
2021-06-2331.6032.2631.4132.100.300.949,2232,9362.670.29
2021-06-2232.4032.6331.5831.80-0.59-1.824,8081,5343.240.15
2021-06-2131.8332.5831.4132.390.521.636,9892,2503.670.22
2021-06-1831.5132.6031.1431.870.331.059,7013,1144.630.30
2021-06-1731.7231.9231.2131.54-0.26-0.828,1862,5862.230.26
2021-06-1633.1633.4431.7031.80-1.70-5.0712,0713,8825.190.38
2021-06-1534.0534.3032.5933.50-1.00-2.9025,1018,3594.960.79
2021-06-1134.1234.5032.5834.500.521.5317,8515,9715.650.56
2021-06-1033.0034.2132.3633.980.782.3514,8214,9575.570.46
2021-06-0931.6333.2631.2433.201.564.9321,0776,8646.380.66
2021-06-0830.8231.7830.8231.640.672.1617,7785,6063.100.56
2021-06-0730.3931.4829.6430.971.033.4422,8487,0396.150.71
2021-06-0429.8830.3029.5029.940.050.1719,8135,9312.680.62
2021-06-0329.9030.6529.0729.89-0.11-0.3715,4404,6485.270.48
2021-06-0230.6630.7129.3830.00-0.91-2.9422,3606,6874.300.70
2021-06-0131.6231.7429.7530.91-0.54-1.7242,25712,9816.331.32
2021-05-3129.0631.8028.8931.452.398.2224,1777,43710.010.76
2021-05-2829.2329.4028.5529.060.190.6616,2774,7072.940.51
2021-05-2728.8929.0628.3628.870.170.597,9142,2652.440.25
2021-05-2629.2429.7428.7028.70-0.53-1.818,6382,5113.560.27
2021-05-2528.4229.8928.2229.230.822.8917,0554,9825.880.53
2021-05-2427.7528.5127.7528.410.270.9610,6403,0102.700.33
2021-05-2128.2428.4227.8528.14-0.06-0.217,3042,0552.020.23
2021-05-2027.5528.6527.3928.200.702.5518,0565,0864.580.56
2021-05-1927.5027.8827.0827.50-0.04-0.1514,4633,9892.900.45
2021-05-1827.3527.7426.9527.540.000.0015,0414,1042.870.47
2021-05-1728.1128.1227.4227.54-0.21-0.7616,2384,4952.520.51
2021-05-1427.9128.3826.9527.75-0.31-1.1019,6895,4185.100.62
2021-05-1328.2028.5927.8028.06-0.44-1.548,8732,4922.770.28
2021-05-1228.2028.6527.0728.500.893.2218,6595,2345.720.58
2021-05-1127.5628.0026.3927.91-0.21-0.7529,6268,0345.730.93
2021-05-1028.6428.6427.8828.12-0.33-1.1616,0904,5352.670.50
2021-05-0729.4029.6428.0028.45-1.01-3.4326,3767,5655.570.83
2021-05-0629.7231.0029.3129.46-0.24-0.8115,1284,5445.690.47
2021-04-3030.3430.8229.2829.70-0.90-2.9420,3926,0845.030.64
2021-04-2929.8530.9629.3730.600.752.5118,9435,7595.330.59
2021-04-2828.5030.0628.5029.851.605.6624,8987,3425.520.78
2021-04-2729.0029.1827.6928.25-0.50-1.7413,1223,7175.180.41
2021-04-2629.3329.8728.6828.75-0.47-1.619,9292,9014.070.31
2021-04-2329.3529.8728.9029.22-0.29-0.9810,1752,9783.290.32
2021-04-2230.5430.5428.9729.51-0.79-2.6125,4537,5035.180.80
2021-04-2130.9631.0930.1530.30-0.66-2.137,8982,4003.040.25
2021-04-2031.2432.3030.9430.96-0.82-2.5814,6924,6164.280.46
2021-04-1930.5031.9030.5031.781.023.3213,2344,1604.550.41
2021-04-1630.2530.8529.8230.760.842.8110,0253,0493.440.31
2021-04-1529.9630.1029.3029.920.060.208,1852,4382.680.26
2021-04-1428.5030.1928.3529.861.184.1117,8595,2936.420.56
2021-04-1328.5229.0628.1628.680.130.468,1952,3543.150.26
2021-04-1229.9130.0728.2028.55-1.37-4.5812,6323,6506.250.40
2021-04-0930.4530.4529.9129.92-0.33-1.099,2582,7831.790.29
2021-04-0830.3830.9430.0130.25-0.17-0.569,3652,8523.060.29
2021-04-0730.5331.0329.9030.42-0.59-1.9017,8875,4303.640.56
2021-04-0629.7331.5029.6431.011.053.5024,6697,6406.210.77
2021-04-0231.2431.7029.8029.96-1.28-4.1029,2158,8556.080.92
2021-04-0130.6231.9830.0531.240.762.4920,7986,4246.330.65
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