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 |

德赛电池 (000049)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:42.2 52周最低:20

德赛电池(000049) 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(%)
2019-09-1638.6041.9938.5841.052.797.29187,17775,9288.919.12
2019-09-1237.7338.3437.2638.260.531.4046,86817,7602.862.28
2019-09-1139.4039.5537.7137.73-1.57-3.9989,31234,2984.684.35
2019-09-1040.9040.9538.8739.30-1.70-4.15108,07642,7905.075.27
2019-09-0938.5841.1038.5841.002.586.72136,37354,2166.566.64
2019-09-0638.5539.5838.0638.42-0.23-0.6090,71035,1723.934.42
2019-09-0538.2240.1038.0538.650.431.13134,32652,3675.366.54
2019-09-0438.9739.1937.6738.22-0.74-1.9089,56134,2543.904.36
2019-09-0337.7738.9736.8038.961.213.21114,29243,4275.755.57
2019-09-0237.2238.1636.7237.750.922.5098,23536,7793.914.79
2019-08-3038.1838.8536.5036.83-1.37-3.59121,47645,5496.155.92
2019-08-2938.0039.0137.8338.200.000.0084,35732,4183.094.11
2019-08-2838.3039.2038.1538.20-0.69-1.7784,06532,4482.704.10
2019-08-2739.0139.9738.6538.890.080.2195,15837,2393.404.64
2019-08-2638.6039.4538.3038.81-1.24-3.10103,83440,3112.875.06
2019-08-2341.3841.6039.6040.05-1.95-4.64140,36156,7244.766.84
2019-08-2239.4942.2039.1842.002.506.33163,01867,0127.657.94
2019-08-2138.5539.5037.6139.501.122.92121,40446,8624.925.92
2019-08-2038.4539.6637.9138.38-0.75-1.92115,38144,6394.475.62
2019-08-1938.5140.0837.8639.131.323.49174,86268,1975.878.52
2019-08-1638.5939.0037.7937.81-0.90-2.33114,47543,7863.135.58
2019-08-1537.5239.2837.3838.710.621.63156,24159,6344.997.61
2019-08-1439.0140.9837.5538.09-0.11-0.29217,61685,4448.9810.60
2019-08-1335.2138.5034.7738.202.888.15196,58372,21510.569.58
2019-08-1233.4935.8833.1035.321.524.50193,04266,3458.229.41
2019-08-0931.5934.0031.2933.802.899.35198,67966,4918.779.68
2019-08-0830.6331.4330.4030.910.581.91102,44031,7583.404.99
2019-08-0731.7031.8830.2830.33-1.39-4.38106,14532,8445.045.17
2019-08-0630.9232.2030.4131.72-0.08-0.25114,11335,7045.635.56
2019-08-0532.3633.0931.6231.80-1.10-3.34116,79937,8644.475.69
2019-08-0231.8033.3630.9532.90-0.29-0.87154,87149,7137.267.55
2019-08-0132.8333.7632.4833.19-0.16-0.48140,69346,5363.846.85
2019-07-3131.6933.7831.1733.351.815.74159,79451,8398.287.79
2019-07-3031.3532.3031.1131.540.591.91147,64446,6813.847.19
2019-07-2931.5831.9330.8830.950.451.48182,09057,1393.448.87
2019-07-2631.6031.8030.0030.500.953.21258,01679,6896.0912.57
2019-07-2529.0029.5528.3029.552.6910.01164,77648,2734.658.03
2019-07-2426.8626.8626.8626.862.449.9934,4559,2550.001.68
2019-07-2324.1524.4224.1224.420.291.2014,2083,4461.240.69
2019-07-2224.4224.6923.9124.13-0.39-1.5919,8404,8053.180.97
2019-07-1924.6524.7924.3624.520.080.3319,8624,8861.760.97
2019-07-1824.8924.9024.4324.44-0.58-2.3224,9416,1291.881.22
2019-07-1725.0925.2724.9525.02-0.09-0.3621,6315,4251.271.05
2019-07-1625.0625.1624.7825.110.060.2419,2944,8241.520.94
2019-07-1525.2425.2424.4025.05-0.16-0.6336,4529,0453.331.78
2019-07-1225.0725.3424.8825.210.200.8018,1074,5591.840.88
2019-07-1124.9025.3924.8925.010.180.7223,1745,8212.011.13
2019-07-1025.3825.4524.8024.83-0.49-1.9427,3066,8422.571.33
2019-07-0925.1125.4425.0025.320.150.6023,2915,8761.751.13
2019-07-0826.2026.2025.0025.17-1.02-3.8942,03510,6644.582.05
2019-07-0526.0026.3425.6626.190.050.1938,1369,9202.601.86
2019-07-0426.3026.6925.9426.14-0.16-0.6129,7887,8132.851.45
2019-07-0326.6626.7826.1926.30-0.63-2.3436,2769,5972.191.77
2019-07-0227.4427.4426.8026.93-0.39-1.4346,37512,5472.342.26
2019-07-0126.6227.4926.4227.321.294.9676,03320,5634.113.70
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
©1997-2019