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:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:80.5 52周最低:31.03

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(%)
2021-11-2645.8348.3945.7147.951.633.52213,037101,1165.797.14
2021-11-2545.7346.7045.1146.320.380.83145,35466,8633.464.87
2021-11-2447.2648.6945.7845.94-1.91-3.99234,066109,8266.087.84
2021-11-2349.3349.3346.8047.85-0.95-1.95275,616131,5195.189.23
2021-11-2245.7248.8044.7048.804.4410.01379,773177,7709.2412.72
2021-11-1945.1647.9844.0544.36-0.82-1.82318,233145,5968.7010.66
2021-11-1843.3945.6842.3645.181.804.15309,156138,3227.6510.36
2021-11-1742.4143.8441.8043.381.022.41219,89494,8014.827.37
2021-11-1643.5043.5841.8642.36-1.28-2.93197,65084,2473.946.62
2021-11-1542.4045.7041.2343.641.744.15467,827204,16410.6715.67
2021-11-1238.0041.9037.5541.903.8110.00332,312133,33611.4211.13
2021-11-1138.0338.6237.9538.09-0.17-0.44129,26449,3801.754.33
2021-11-1039.2839.2837.5038.26-1.03-2.62181,39969,2434.536.08
2021-11-0940.1340.8838.9539.29-1.06-2.63224,48688,9784.787.52
2021-11-0839.7940.8239.1040.350.491.23190,80776,8814.326.39
2021-11-0541.0141.0139.6039.86-1.50-3.63246,10598,7753.418.24
2021-11-0442.5342.6940.8341.36-1.05-2.48212,58188,0034.397.12
2021-11-0342.6544.0641.4242.41-0.96-2.21222,63694,8126.097.46
2021-11-0245.0045.1942.9043.37-2.12-4.66245,373107,8465.038.22
2021-11-0142.2545.9041.1145.493.257.69373,879162,39611.3412.53
2021-10-2941.6243.9941.3742.241.533.76272,548115,5526.449.13
2021-10-2844.0044.6040.7140.71-3.04-6.95325,471138,0588.8910.90
2021-10-2743.4944.2042.2043.75-1.35-2.99348,890151,2414.4311.69
2021-10-2644.0046.7342.9945.102.626.17566,515258,8628.8018.98
2021-10-2539.3942.4839.3942.483.869.99201,25784,0828.006.74
2021-10-2240.4441.3138.5038.62-0.76-1.93336,698134,7607.1411.28
2021-10-2136.3439.3836.2139.383.5810.00253,28697,8258.858.49
2021-10-2035.4735.8734.8035.800.350.99100,39335,3823.023.36
2021-10-1933.8635.4833.8635.451.875.57130,13345,5234.824.36
2021-10-1833.3934.1133.0533.580.140.4241,69114,0003.171.40
2021-10-1533.0033.7932.6733.440.310.9451,88317,3083.381.74
2021-10-1432.7033.4432.5433.130.441.3544,70014,8062.751.50
2021-10-1332.1432.7331.9332.690.712.2235,86811,6312.501.20
2021-10-1232.6232.6231.6131.98-0.74-2.2635,41611,3433.091.19
2021-10-1132.5032.9632.2532.720.280.8632,79410,7042.191.10
2021-10-0832.4133.0831.9932.440.280.8746,45615,0943.391.56
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