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 |

国华网安 (000004)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.23
换手:
加入自选股
流通市值: 市盈率: 52周最高:45.26 52周最低:16.25

国华网安(000004) 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(%)
2021-03-0318.7718.9618.5118.79-0.20-1.0517,1513,2052.371.49
2021-03-0219.1019.1218.6818.99-0.13-0.6818,7203,5312.301.63
2021-03-0118.9519.4518.8619.120.271.4322,2894,2633.131.94
2021-02-2618.7519.1618.5318.850.040.2120,2843,8253.351.76
2021-02-2518.9318.9918.4318.81-0.12-0.6323,9504,4812.962.08
2021-02-2418.6819.2518.5818.930.321.7224,6924,6873.602.14
2021-02-2319.3719.6318.4618.61-0.76-3.9229,4115,5386.042.55
2021-02-2218.5319.8818.5319.370.854.5940,2797,8157.293.50
2021-02-1917.9918.7017.8018.520.543.0025,1434,6365.012.18
2021-02-1817.2118.0717.2117.980.985.7623,2044,1365.062.02
2021-02-1016.9317.3216.7017.000.070.4116,2042,7583.661.41
2021-02-0916.6717.1716.5416.930.261.5619,9503,3693.781.73
2021-02-0816.8416.9516.2516.67-0.17-1.0120,9713,4924.161.82
2021-02-0517.5917.9516.6416.84-0.81-4.5925,0834,3127.422.18
2021-02-0418.1118.1917.0317.65-0.56-3.0826,4454,6366.372.30
2021-02-0318.1918.6317.6718.210.040.2232,9375,9795.282.86
2021-02-0219.0819.0917.9318.17-0.97-5.0738,4697,0926.063.34
2021-02-0119.9619.9618.8219.14-1.12-5.5346,8879,0485.634.07
2021-01-2918.9120.3118.6320.260.944.8748,5519,4258.704.22
2021-01-2819.8120.1719.1919.32-0.65-3.2529,0115,6934.912.52
2021-01-2719.4420.3918.9119.970.512.6231,1786,1597.612.71
2021-01-2619.2820.0919.1819.460.211.0926,6885,2674.732.32
2021-01-2519.6819.8018.6119.25-0.44-2.2327,2095,2516.043.24
2021-01-2220.1120.2919.6019.69-0.55-2.7227,4835,4763.413.27
2021-01-2120.1920.6719.8020.24-0.15-0.7427,0135,4554.273.22
2021-01-2020.7521.0919.9320.39-0.44-2.1137,2627,5815.574.44
2021-01-1919.7921.1019.6420.831.005.0461,70512,6937.367.35
2021-01-1818.6019.8718.4819.831.206.4446,6339,1017.465.56
2021-01-1517.8618.7817.7118.630.784.3735,1216,4845.994.18
2021-01-1417.9618.2417.5617.85-0.10-0.5620,0163,5783.792.39
2021-01-1318.6218.6617.8217.95-0.71-3.8028,2255,1114.503.36
2021-01-1218.2319.3118.1118.660.452.4729,5685,5866.593.52
2021-01-1119.0619.1618.2018.21-1.01-5.2525,4834,7344.993.04
2021-01-0819.0519.4918.0519.220.170.8938,4157,3037.564.58
2021-01-0720.0020.0418.8819.05-0.97-4.8541,1997,9405.794.91
2021-01-0620.7320.8520.0220.02-0.86-4.1231,8336,4623.983.79
2021-01-0521.0221.0820.6020.88-0.14-0.6723,0494,7982.282.75
2021-01-0420.6921.1920.5221.020.321.5527,3985,7263.243.26
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