| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 融捷股份[002192] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 融捷股份[002192]
融捷股份有限公司(原名:路翔股份有限公司)成立于1998年,2007年12月5日在深圳证券交易所上市(证券代码:002192)。公司秉承“为社会提供高科技节能环保材料,为股东、客户和员工创造价值”的企业使命,致力于将公司打造成为国内新能源材料的高科技领军企业。\n 公司的新能源材料产业以锂电材料产业链为主体,最上游是锂矿资源的采选,中游是锂盐及深加工,下游应用端分化为锂电池行业、润滑剂、锂金属及合金、其他有机合成等行业,其中锂电池行业又沿着镍钴锂湿法冶炼及深加工、锂电池及电池控制系统的路径发展,终端应用为消费类电子产品、移动电动工具、新能源汽车、储能设施等。\n 秉承“打造成为国内新能源材料的高科技领军企业”的伟大愿景,融捷人不断努力提高企业价值创造力和可持续发展力,以高品质的产品满足和超越客户需求,实现良性循环和跨越式发展。 经营范围：沥青混合物制造;建筑用沥青制品制造;沥青及其制品销售;其他仓储业(不含原油、成品油仓储、燃气仓储、危险品仓储);机械技术推广服务;机械技术开发服务;机械技术咨询、交流服务;机械技术转让服务;建筑工程用机械制造;建筑工程机械与设备租赁;通用机械设备销售;材料科学研究、技术开发;新材料技术开发服务;新材料技术咨询、交流服务;新材料技术转让服务;燃料油销售(不含成品油);石油制品批发(成品油、危险化学品除外);化工产品批发(危险化学品除外);货物进出口(专营专控商品除外);技术进出口;商品批发贸易(许可审批类商品除外);商品零售贸易(许可审批类商品除外);其他非危险基础化学原料制造;能源技术研究、技术开发服务;企业自有资金投资。 |
|
|
融捷股份[002192]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 融捷股份[002192] | 2021-09-17 | 168.000 | 2.07% | 3.41 | 12.21万 | 19.95亿 | 171.220 | 156.560 | 160.000 | 164.590 |
| 融捷股份[002192] | 2021-09-16 | 164.590 | -10.00% | -18.29 | 16.72万 | 28.55亿 | 184.880 | 164.590 | 179.050 | 182.880 |
| 融捷股份[002192] | 2021-09-15 | 182.880 | 1.60% | 2.88 | 12.96万 | 23.78亿 | 188.030 | 173.380 | 187.000 | 180.000 |
| 融捷股份[002192] | 2021-09-14 | 180.000 | -4.15% | -7.80 | 10.42万 | 19.13亿 | 190.310 | 175.450 | 187.800 | 187.800 |
| 融捷股份[002192] | 2021-09-13 | 187.800 | 0.21% | 0.40 | 12.38万 | 22.67亿 | 193.900 | 173.000 | 190.110 | 187.400 |
| 融捷股份[002192] | 2021-09-10 | 187.400 | 3.82% | 6.90 | 10.63万 | 19.69亿 | 191.560 | 178.500 | 180.000 | 180.500 |
| 融捷股份[002192] | 2021-09-09 | 180.500 | -2.38% | -4.41 | 11.21万 | 20.43亿 | 192.000 | 175.900 | 186.000 | 184.910 |
| 融捷股份[002192] | 2021-09-08 | 184.910 | 4.82% | 8.51 | 14.20万 | 26.63亿 | 193.080 | 179.330 | 182.000 | 176.400 |
| 融捷股份[002192] | 2021-09-07 | 176.400 | -2.00% | -3.60 | 13.11万 | 23.73亿 | 188.000 | 174.790 | 180.000 | 180.000 |
| 融捷股份[002192] | 2021-09-06 | 180.000 | 2.77% | 4.86 | 16.16万 | 28.12亿 | 181.650 | 165.000 | 173.560 | 175.140 |
| 融捷股份[002192] | 2021-09-03 | 175.140 | -4.82% | -8.86 | 20.36万 | 36.34亿 | 193.000 | 168.640 | 177.000 | 184.000 |
| 融捷股份[002192] | 2021-09-02 | 184.000 | 5.75% | 10.00 | 19.93万 | 35.99亿 | 188.000 | 175.000 | 175.310 | 174.000 |
| 融捷股份[002192] | 2021-09-01 | 174.000 | 4.20% | 7.02 | 25.39万 | 42.94亿 | 182.840 | 153.670 | 174.500 | 166.980 |
| 融捷股份[002192] | 2021-08-31 | 166.980 | 10.00% | 15.18 | 15.58万 | 24.66亿 | 166.980 | 150.000 | 152.380 | 151.800 |
| 融捷股份[002192] | 2021-08-30 | 151.800 | 10.00% | 13.80 | 24.31万 | 36.12亿 | 151.800 | 135.780 | 137.880 | 138.000 |
| 融捷股份[002192] | 2021-08-27 | 138.000 | 4.62% | 6.09 | 18.36万 | 24.67亿 | 142.000 | 125.850 | 131.000 | 131.910 |
| 融捷股份[002192] | 2021-08-26 | 131.910 | -1.95% | -2.62 | 17.23万 | 22.59亿 | 135.100 | 128.000 | 130.500 | 134.530 |
| 融捷股份[002192] | 2021-08-25 | 134.530 | -10.00% | -14.95 | 22.95万 | 31.38亿 | 149.480 | 134.530 | 146.500 | 149.480 |
| 融捷股份[002192] | 2021-08-24 | 149.480 | -2.31% | -3.53 | 12.46万 | 19.00亿 | 160.000 | 146.800 | 149.800 | 153.010 |
| 融捷股份[002192] | 2021-08-23 | 153.010 | 6.36% | 9.15 | 15.04万 | 22.72亿 | 157.600 | 142.550 | 146.000 | 143.860 |
| 融捷股份[002192] | 2021-08-20 | 143.860 | 0.14% | 0.20 | 10.53万 | 15.09亿 | 148.000 | 138.000 | 143.990 | 143.660 |
| 融捷股份[002192] | 2021-08-19 | 143.660 | 7.05% | 9.46 | 12.52万 | 17.53亿 | 147.000 | 131.060 | 132.500 | 134.200 |
| 融捷股份[002192] | 2021-08-18 | 134.200 | 0.90% | 1.20 | 9.33万 | 12.50亿 | 139.230 | 129.610 | 132.200 | 133.000 |
| 融捷股份[002192] | 2021-08-17 | 133.000 | -3.99% | -5.53 | 11.86万 | 15.97亿 | 140.480 | 130.790 | 133.880 | 138.530 |
| 融捷股份[002192] | 2021-08-16 | 138.530 | -8.98% | -13.67 | 13.08万 | 18.41亿 | 147.000 | 136.980 | 147.000 | 152.200 |
| 融捷股份[002192] | 2021-08-13 | 152.200 | 4.81% | 6.99 | 16.81万 | 25.93亿 | 159.730 | 142.000 | 142.000 | 145.210 |
| 融捷股份[002192] | 2021-08-12 | 145.210 | 4.01% | 5.60 | 14.03万 | 19.83亿 | 149.230 | 133.330 | 140.000 | 139.610 |
| 融捷股份[002192] | 2021-08-11 | 139.610 | 5.49% | 7.27 | 14.41万 | 19.97亿 | 144.600 | 130.040 | 135.500 | 132.340 |
| 融捷股份[002192] | 2021-08-10 | 132.340 | -4.21% | -5.81 | 15.12万 | 20.41亿 | 144.770 | 126.100 | 138.000 | 138.150 |
| 融捷股份[002192] | 2021-08-09 | 138.150 | -3.88% | -5.57 | 12.55万 | 16.97亿 | 143.100 | 130.000 | 143.000 | 143.720 |
| 融捷股份[002192] | 2021-08-06 | 143.720 | -1.56% | -2.28 | 16.27万 | 23.52亿 | 154.770 | 139.700 | 149.600 | 146.000 |
| 融捷股份[002192] | 2021-08-05 | 146.000 | -6.53% | -10.20 | 13.46万 | 20.08亿 | 153.000 | 145.380 | 149.000 | 156.200 |
| 融捷股份[002192] | 2021-08-04 | 156.200 | 10.00% | 14.20 | 16.44万 | 24.61亿 | 156.200 | 140.000 | 142.160 | 142.000 |
| 融捷股份[002192] | 2021-08-03 | 142.000 | -7.04% | -10.75 | 18.81万 | 27.46亿 | 158.140 | 137.660 | 150.010 | 152.750 |
| 融捷股份[002192] | 2021-08-02 | 152.750 | -3.30% | -5.22 | 26.97万 | 42.05亿 | 171.700 | 142.170 | 165.000 | 157.970 |
| 融捷股份[002192] | 2021-07-30 | 157.970 | 10.00% | 14.36 | 16.89万 | 26.04亿 | 157.970 | 146.510 | 150.010 | 143.610 |
| 融捷股份[002192] | 2021-07-29 | 143.610 | 10.00% | 13.06 | 14.22万 | 20.09亿 | 143.610 | 136.600 | 139.090 | 130.550 |
| 融捷股份[002192] | 2021-07-28 | 130.550 | 4.69% | 5.85 | 19.57万 | 25.06亿 | 134.500 | 118.020 | 126.020 | 124.700 |
| 融捷股份[002192] | 2021-07-27 | 124.700 | -4.08% | -5.30 | 23.15万 | 31.68亿 | 143.000 | 124.040 | 128.260 | 130.000 |
| 融捷股份[002192] | 2021-07-26 | 130.000 | 2.46% | 3.12 | 14.12万 | 18.12亿 | 132.500 | 122.960 | 128.660 | 126.880 |
| 融捷股份[002192] | 2021-07-23 | 126.880 | -4.77% | -6.35 | 16.68万 | 21.76亿 | 138.880 | 123.830 | 131.710 | 133.230 |
| 融捷股份[002192] | 2021-07-22 | 133.230 | 10.00% | 12.11 | 16.39万 | 21.45亿 | 133.230 | 122.500 | 129.850 | 121.120 |
| 融捷股份[002192] | 2021-07-21 | 121.120 | 10.00% | 11.01 | 11.66万 | 13.81亿 | 121.120 | 111.710 | 111.710 | 110.110 |
| 融捷股份[002192] | 2021-07-20 | 110.110 | 4.14% | 4.38 | 11.41万 | 12.25亿 | 110.110 | 104.000 | 105.410 | 105.730 |
| 融捷股份[002192] | 2021-07-19 | 105.730 | -5.60% | -6.27 | 24.76万 | 26.77亿 | 114.600 | 102.300 | 108.990 | 112.000 |
| 融捷股份[002192] | 2021-07-16 | 112.000 | -5.87% | -6.99 | 17.99万 | 20.96亿 | 122.500 | 111.990 | 115.310 | 118.990 |
| 融捷股份[002192] | 2021-07-15 | 118.990 | 1.41% | 1.65 | 20.79万 | 23.92亿 | 120.010 | 109.300 | 113.000 | 117.340 |
| 融捷股份[002192] | 2021-07-14 | 117.340 | -10.00% | -13.04 | 23.62万 | 28.47亿 | 128.000 | 117.340 | 127.000 | 130.380 |
| 融捷股份[002192] | 2021-07-13 | 130.380 | 9.99% | 11.84 | 17.31万 | 21.06亿 | 130.390 | 115.110 | 116.650 | 118.540 |
| 融捷股份[002192] | 2021-07-12 | 118.540 | 9.40% | 10.19 | 19.59万 | 23.05亿 | 119.190 | 113.760 | 114.000 | 108.350 |
| 融捷股份[002192] | 2021-07-09 | 108.350 | 10.00% | 9.85 | 17.70万 | 18.66亿 | 108.350 | 100.030 | 102.500 | 98.500 |
| 融捷股份[002192] | 2021-07-08 | 98.500 | 0.63% | 0.62 | 16.00万 | 15.51亿 | 100.010 | 94.210 | 95.800 | 97.880 |
| 融捷股份[002192] | 2021-07-07 | 97.880 | 9.98% | 8.88 | 22.04万 | 20.60亿 | 97.900 | 85.010 | 88.420 | 89.000 |
| 融捷股份[002192] | 2021-07-06 | 89.000 | 3.31% | 2.85 | 31.80万 | 28.69亿 | 94.770 | 85.930 | 90.000 | 86.150 |
| 融捷股份[002192] | 2021-07-05 | 86.150 | 10.00% | 7.83 | 5.32万 | 4.55亿 | 86.150 | 83.600 | 83.600 | 78.320 |
| 融捷股份[002192] | 2021-07-02 | 78.320 | 10.00% | 7.12 | 13.49万 | 10.18亿 | 78.320 | 69.770 | 70.200 | 71.200 |
| 融捷股份[002192] | 2021-07-01 | 71.200 | 3.70% | 2.54 | 11.65万 | 8.27亿 | 73.660 | 67.770 | 68.720 | 68.660 |
| 融捷股份[002192] | 2021-06-30 | 68.660 | 1.03% | 0.70 | 6.21万 | 4.21亿 | 69.200 | 66.500 | 67.230 | 67.960 |
| 融捷股份[002192] | 2021-06-29 | 67.960 | -0.61% | -0.42 | 6.81万 | 4.63亿 | 69.870 | 66.500 | 68.490 | 68.380 |
| 融捷股份[002192] | 2021-06-28 | 68.380 | 1.12% | 0.76 | 7.34万 | 5.05亿 | 70.000 | 66.650 | 66.650 | 67.620 |
| 融捷股份[002192] | 2021-06-25 | 67.620 | 0.93% | 0.62 | 7.80万 | 5.15亿 | 68.220 | 64.000 | 66.980 | 67.000 |
| 融捷股份[002192] | 2021-06-24 | 67.000 | -2.88% | -1.99 | 7.90万 | 5.42亿 | 70.900 | 66.870 | 69.300 | 68.990 |
| 融捷股份[002192] | 2021-06-23 | 68.990 | 4.91% | 3.23 | 11.36万 | 7.78亿 | 70.500 | 64.660 | 65.500 | 65.760 |
| 融捷股份[002192] | 2021-06-22 | 65.760 | -0.63% | -0.42 | 6.06万 | 3.96亿 | 66.930 | 64.090 | 66.570 | 66.180 |
| 融捷股份[002192] | 2021-06-21 | 66.180 | 0.49% | 0.32 | 7.66万 | 5.12亿 | 68.650 | 64.130 | 64.800 | 65.860 |
| 融捷股份[002192] | 2021-06-18 | 65.860 | 4.11% | 2.60 | 8.78万 | 5.65亿 | 66.850 | 61.880 | 62.000 | 63.260 |
| 融捷股份[002192] | 2021-06-17 | 63.260 | 2.59% | 1.60 | 5.93万 | 3.76亿 | 64.870 | 61.060 | 61.600 | 61.660 |
| 融捷股份[002192] | 2021-06-16 | 61.660 | -6.29% | -4.14 | 9.14万 | 5.80亿 | 66.600 | 61.510 | 66.100 | 65.800 |
| 融捷股份[002192] | 2021-06-15 | 65.800 | -3.14% | -2.13 | 8.00万 | 5.25亿 | 68.650 | 64.300 | 68.000 | 67.930 |
| 融捷股份[002192] | 2021-06-11 | 67.930 | -4.59% | -3.27 | 12.36万 | 8.37亿 | 71.300 | 65.350 | 70.100 | 71.200 |
| 融捷股份[002192] | 2021-06-10 | 71.200 | 1.22% | 0.86 | 10.05万 | 7.12亿 | 72.310 | 69.010 | 71.000 | 70.340 |
| 融捷股份[002192] | 2021-06-09 | 70.340 | 1.35% | 0.94 | 7.02万 | 4.93亿 | 71.630 | 68.450 | 69.360 | 69.400 |
| 融捷股份[002192] | 2021-06-08 | 69.400 | -1.57% | -1.11 | 8.42万 | 5.91亿 | 72.810 | 67.000 | 70.000 | 70.510 |
| 融捷股份[002192] | 2021-06-07 | 70.510 | 1.69% | 1.17 | 7.63万 | 5.41亿 | 72.950 | 69.300 | 69.300 | 69.340 |
| 融捷股份[002192] | 2021-06-04 | 69.340 | 2.60% | 1.76 | 10.34万 | 7.13亿 | 70.200 | 66.230 | 66.500 | 67.580 |
| 融捷股份[002192] | 2021-06-03 | 67.580 | 2.22% | 1.47 | 9.37万 | 6.29亿 | 69.570 | 64.470 | 65.800 | 66.110 |
| 融捷股份[002192] | 2021-06-02 | 66.110 | -4.02% | -2.77 | 11.59万 | 7.79亿 | 70.400 | 65.770 | 67.960 | 68.880 |
| 融捷股份[002192] | 2021-06-01 | 68.880 | -8.78% | -6.63 | 21.22万 | 14.85亿 | 74.500 | 67.960 | 74.010 | 75.510 |
| 融捷股份[002192] | 2021-05-31 | 75.510 | 1.15% | 0.86 | 11.22万 | 8.35亿 | 76.170 | 72.280 | 74.640 | 74.650 |
| 融捷股份[002192] | 2021-05-28 | 74.650 | 2.71% | 1.97 | 12.03万 | 8.97亿 | 76.000 | 72.310 | 72.310 | 72.680 |
| 融捷股份[002192] | 2021-05-27 | 72.680 | 1.58% | 1.13 | 9.20万 | 6.64亿 | 74.470 | 70.610 | 71.600 | 71.550 |
| 融捷股份[002192] | 2021-05-26 | 71.550 | 1.73% | 1.22 | 9.30万 | 6.66亿 | 73.300 | 70.150 | 70.840 | 70.330 |
| 融捷股份[002192] | 2021-05-25 | 70.330 | -2.45% | -1.77 | 12.89万 | 9.09亿 | 72.950 | 69.010 | 71.990 | 72.100 |
| 融捷股份[002192] | 2021-05-24 | 72.100 | -1.46% | -1.07 | 13.83万 | 10.07亿 | 77.000 | 70.000 | 73.000 | 73.170 |
| 融捷股份[002192] | 2021-05-21 | 73.170 | -0.99% | -0.73 | 10.49万 | 7.67亿 | 75.980 | 71.500 | 73.950 | 73.900 |
| 融捷股份[002192] | 2021-05-20 | 73.900 | -4.19% | -3.23 | 10.84万 | 8.11亿 | 76.800 | 73.780 | 75.000 | 77.130 |
| 融捷股份[002192] | 2021-05-19 | 77.130 | 0.08% | 0.06 | 14.91万 | 11.56亿 | 79.500 | 75.700 | 76.180 | 77.070 |
| 融捷股份[002192] | 2021-05-18 | 77.070 | 5.55% | 4.05 | 17.00万 | 12.85亿 | 78.700 | 72.800 | 73.620 | 73.020 |
| 融捷股份[002192] | 2021-05-17 | 73.020 | -0.57% | -0.42 | 16.58万 | 12.32亿 | 75.710 | 72.900 | 73.380 | 73.440 |
| 融捷股份[002192] | 2021-05-14 | 73.440 | 7.68% | 5.24 | 24.21万 | 17.75亿 | 75.020 | 66.350 | 67.900 | 68.200 |
| 融捷股份[002192] | 2021-05-13 | 68.200 | 1.05% | 0.71 | 12.03万 | 8.08亿 | 69.750 | 64.400 | 64.810 | 67.490 |
| 融捷股份[002192] | 2021-05-12 | 67.490 | 1.18% | 0.79 | 14.83万 | 9.70亿 | 68.510 | 62.420 | 65.090 | 66.700 |
| 融捷股份[002192] | 2021-05-11 | 66.700 | -4.93% | -3.46 | 13.86万 | 9.21亿 | 69.640 | 63.380 | 68.000 | 70.160 |
| 融捷股份[002192] | 2021-05-10 | 70.160 | 7.92% | 5.15 | 14.63万 | 10.07亿 | 70.980 | 65.210 | 66.050 | 65.010 |
| 融捷股份[002192] | 2021-05-07 | 65.010 | -8.59% | -6.11 | 18.87万 | 12.86亿 | 72.190 | 64.010 | 71.000 | 71.120 |
| 融捷股份[002192] | 2021-05-06 | 71.120 | 4.67% | 3.17 | 20.01万 | 13.78亿 | 73.000 | 65.000 | 69.010 | 67.950 |
| 融捷股份[002192] | 2021-04-30 | 67.950 | 1.94% | 1.29 | 13.56万 | 9.21亿 | 69.990 | 64.600 | 66.460 | 66.660 |
| 融捷股份[002192] | 2021-04-29 | 66.660 | 3.06% | 1.98 | 13.28万 | 8.84亿 | 68.760 | 64.240 | 64.570 | 64.680 |
| 融捷股份[002192] | 2021-04-28 | 64.680 | 6.02% | 3.67 | 13.75万 | 8.89亿 | 66.660 | 60.810 | 62.000 | 61.010 |
| 融捷股份[002192] | 2021-04-27 | 61.010 | -2.70% | -1.69 | 14.47万 | 8.92亿 | 64.480 | 59.720 | 62.680 | 62.700 |
| 融捷股份[002192] | 2021-04-26 | 62.700 | -2.76% | -1.78 | 17.16万 | 11.07亿 | 66.330 | 62.700 | 64.440 | 64.480 |
| 融捷股份[002192] | 2021-04-23 | 64.480 | 7.36% | 4.42 | 25.93万 | 16.81亿 | 66.070 | 59.680 | 59.950 | 60.060 |
| 融捷股份[002192] | 2021-04-22 | 60.060 | 3.91% | 2.26 | 17.71万 | 10.61亿 | 61.580 | 58.010 | 58.020 | 57.800 |
| 融捷股份[002192] | 2021-04-21 | 57.800 | -1.03% | -0.60 | 16.07万 | 9.23亿 | 59.330 | 55.810 | 59.000 | 58.400 |
| 融捷股份[002192] | 2021-04-20 | 58.400 | -0.76% | -0.45 | 24.86万 | 14.90亿 | 62.300 | 58.000 | 58.000 | 58.850 |
| 融捷股份[002192] | 2021-04-19 | 58.850 | 10.00% | 5.35 | 17.92万 | 10.14亿 | 58.850 | 52.160 | 52.180 | 53.500 |
| 融捷股份[002192] | 2021-04-16 | 53.500 | 6.66% | 3.34 | 15.87万 | 8.20亿 | 53.770 | 50.200 | 50.200 | 50.160 |
| 融捷股份[002192] | 2021-04-15 | 50.160 | 5.31% | 2.53 | 16.02万 | 8.02亿 | 51.200 | 48.630 | 49.400 | 47.630 |
| 融捷股份[002192] | 2021-04-14 | 47.630 | 10.00% | 4.33 | 12.05万 | 5.64亿 | 47.630 | 44.400 | 44.400 | 43.300 |
| 融捷股份[002192] | 2021-04-13 | 43.300 | -2.83% | -1.26 | 9.32万 | 4.07亿 | 44.950 | 42.950 | 44.660 | 44.560 |
| 融捷股份[002192] | 2021-04-12 | 44.560 | -7.53% | -3.63 | 11.18万 | 5.14亿 | 48.680 | 44.130 | 48.380 | 48.190 |
| 融捷股份[002192] | 2021-04-09 | 48.190 | 1.09% | 0.52 | 12.38万 | 6.01亿 | 50.510 | 46.870 | 47.710 | 47.670 |
| 融捷股份[002192] | 2021-04-08 | 47.670 | -1.91% | -0.93 | 12.27万 | 5.78亿 | 48.200 | 46.060 | 48.080 | 48.600 |
| 融捷股份[002192] | 2021-04-07 | 48.600 | -4.71% | -2.40 | 16.27万 | 8.01亿 | 52.490 | 47.610 | 52.200 | 51.000 |
| 融捷股份[002192] | 2021-04-06 | 51.000 | 0.75% | 0.38 | 15.53万 | 8.12亿 | 53.550 | 50.880 | 52.060 | 50.620 |
| 融捷股份[002192] | 2021-04-02 | 50.620 | -4.22% | -2.23 | 15.46万 | 7.94亿 | 53.910 | 50.250 | 53.800 | 52.850 |
| 融捷股份[002192] | 2021-04-01 | 52.850 | -0.97% | -0.52 | 17.46万 | 9.28亿 | 55.800 | 51.200 | 54.310 | 53.370 |
| 融捷股份[002192] | 2021-03-31 | 53.370 | -2.22% | -1.21 | 16.40万 | 8.90亿 | 56.430 | 52.700 | 54.200 | 54.580 |
| 融捷股份[002192] | 2021-03-30 | 54.580 | 3.96% | 2.08 | 28.88万 | 15.77亿 | 57.580 | 52.020 | 52.510 | 52.500 |
| 融捷股份[002192] | 2021-03-29 | 52.500 | 7.12% | 3.49 | 22.67万 | 12.05亿 | 53.910 | 51.110 | 52.440 | 49.010 |
| 融捷股份[002192] | 2021-03-26 | 49.010 | 10.01% | 4.46 | 15.83万 | 7.62亿 | 49.010 | 45.100 | 45.110 | 44.550 |
| 融捷股份[002192] | 2021-03-25 | 44.550 | -3.19% | -1.47 | 10.40万 | 4.63亿 | 45.890 | 42.690 | 45.500 | 46.020 |
| 融捷股份[002192] | 2021-03-24 | 46.020 | 0.00% | 0.00 | 12.94万 | 6.16亿 | 50.130 | 44.900 | 45.110 | 46.020 |
| 融捷股份[002192] | 2021-03-23 | 46.020 | 1.75% | 0.79 | 15.20万 | 6.82亿 | 47.500 | 42.650 | 44.520 | 45.230 |
| 融捷股份[002192] | 2021-03-22 | 45.230 | 3.95% | 1.72 | 20.37万 | 9.34亿 | 47.860 | 43.380 | 44.000 | 43.510 |
| *ST融捷[002192] | 2021-03-18 | 43.510 | 5.00% | 2.07 | 8.87万 | 3.84亿 | 43.510 | 42.500 | 43.000 | 41.440 |
| *ST融捷[002192] | 2021-03-17 | 41.440 | 4.99% | 1.97 | 3.66万 | 1.50亿 | 41.440 | 38.780 | 38.780 | 39.470 |
| *ST融捷[002192] | 2021-03-16 | 39.470 | -3.33% | -1.36 | 5.14万 | 2.04亿 | 40.750 | 38.930 | 40.350 | 40.830 |
| *ST融捷[002192] | 2021-03-15 | 40.830 | 3.68% | 1.45 | 10.02万 | 4.08亿 | 41.350 | 39.600 | 39.900 | 39.380 |
| *ST融捷[002192] | 2021-03-12 | 39.380 | 5.01% | 1.88 | 5.80万 | 2.23亿 | 39.380 | 37.260 | 37.930 | 37.500 |
| *ST融捷[002192] | 2021-03-11 | 37.500 | 1.30% | 0.48 | 5.07万 | 1.90亿 | 38.440 | 36.310 | 36.850 | 37.020 |
| *ST融捷[002192] | 2021-03-10 | 37.020 | 2.04% | 0.74 | 6.69万 | 2.47亿 | 37.700 | 36.000 | 37.260 | 36.280 |
| *ST融捷[002192] | 2021-03-09 | 36.280 | -5.00% | -1.91 | 8.58万 | 3.15亿 | 38.430 | 36.280 | 37.500 | 38.190 |
| *ST融捷[002192] | 2021-03-08 | 38.190 | -5.00% | -2.01 | 6.78万 | 2.64亿 | 40.550 | 38.190 | 40.300 | 40.200 |
| *ST融捷[002192] | 2021-03-05 | 40.200 | 0.73% | 0.29 | 5.63万 | 2.25亿 | 41.130 | 38.580 | 39.100 | 39.910 |
| *ST融捷[002192] | 2021-03-04 | 39.910 | -3.04% | -1.25 | 6.84万 | 2.73亿 | 40.900 | 39.610 | 39.770 | 41.160 |
| *ST融捷[002192] | 2021-03-03 | 41.160 | 5.00% | 1.96 | 4.93万 | 1.99亿 | 41.160 | 38.580 | 39.000 | 39.200 |
| *ST融捷[002192] | 2021-03-02 | 39.200 | -1.01% | -0.40 | 7.24万 | 2.81亿 | 40.150 | 37.620 | 39.890 | 39.600 |
| *ST融捷[002192] | 2021-03-01 | 39.600 | 2.91% | 1.12 | 6.78万 | 2.65亿 | 39.710 | 38.060 | 38.730 | 38.480 |
| *ST融捷[002192] | 2021-02-26 | 38.480 | -4.99% | -2.02 | 8.23万 | 3.18亿 | 39.280 | 38.480 | 38.570 | 40.500 |
| *ST融捷[002192] | 2021-02-25 | 40.500 | 1.50% | 0.60 | 13.04万 | 5.15亿 | 41.800 | 37.910 | 39.900 | 39.900 |
| *ST融捷[002192] | 2021-02-24 | 39.900 | -5.00% | -2.10 | 7.22万 | 2.94亿 | 41.990 | 39.900 | 41.000 | 42.000 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |