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:1.02
换手:
加入自选股
流通市值: 市盈率: 52周最高:61.4 52周最低:33.01

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(%)
2020-09-1850.0651.0749.8550.990.911.8216,7288,4522.440.82
2020-09-1749.3950.7349.1850.080.160.3219,0239,5023.110.93
2020-09-1650.7950.9249.6649.92-0.83-1.6416,1698,0942.480.79
2020-09-1550.5950.9050.0550.750.220.4414,0377,0971.680.68
2020-09-1450.9951.4049.9050.53-0.01-0.0217,5308,8692.970.85
2020-09-1149.0050.7548.7550.541.312.6615,5057,7404.060.76
2020-09-1050.3250.9649.0349.23-0.76-1.5220,32810,1783.860.99
2020-09-0951.0051.2048.8449.99-1.80-3.4823,43511,7134.561.14
2020-09-0852.8353.2950.8551.79-1.06-2.0123,63512,2244.621.15
2020-09-0755.4655.9052.8552.85-2.45-4.4327,54014,9005.521.34
2020-09-0455.6656.2254.6855.30-1.40-2.4719,80510,9532.720.97
2020-09-0356.6157.4955.7056.70-0.03-0.0525,54814,4463.161.24
2020-09-0257.4058.2056.5056.73-0.52-0.9126,16814,9792.971.28
2020-09-0155.8857.4854.8057.251.372.4528,60316,1834.801.39
2020-08-3156.7557.2655.8055.88-1.06-1.8624,17313,6452.561.18
2020-08-2855.6757.1055.0856.941.652.9827,25215,3133.651.33
2020-08-2756.4556.7854.2055.29-0.69-1.2324,00213,2204.611.17
2020-08-2658.5059.1055.3055.98-3.03-5.1351,36229,1886.442.50
2020-08-2558.9059.8958.2159.010.110.1934,66520,4202.851.69
2020-08-2455.6059.3955.0058.903.235.8052,67730,5017.892.57
2020-08-2156.6557.3055.4055.67-0.94-1.6622,12412,4413.361.08
2020-08-2056.4857.5155.4056.610.230.4128,94816,3273.741.41
2020-08-1956.8057.7056.0056.38-0.46-0.8126,34915,0412.991.28
2020-08-1857.0058.5256.4056.840.000.0034,74119,9053.731.69
2020-08-1756.0156.8555.2656.841.162.0833,11718,6542.861.61
2020-08-1453.3655.7553.3655.682.324.3532,84117,9534.481.60
2020-08-1354.0154.7852.8853.36-0.57-1.0617,7609,5163.520.87
2020-08-1254.6554.8352.2153.93-0.70-1.2830,46616,2274.801.48
2020-08-1156.2056.6754.5154.63-1.22-2.1825,04613,9313.871.22
2020-08-1057.8157.8154.7855.85-0.66-1.1734,42219,1795.361.68
2020-08-0757.1358.1655.7856.51-0.82-1.4330,56817,3854.151.49
2020-08-0659.9959.9957.0057.33-2.12-3.5742,57424,6355.032.07
2020-08-0558.8659.7358.3459.450.550.9325,75715,2322.361.25
2020-08-0460.4061.4058.1158.90-0.95-1.5949,67829,5815.502.42
2020-08-0359.4560.4558.8559.851.001.7043,36325,8822.722.11
2020-07-3158.5060.5058.0358.850.370.6341,64024,5844.222.03
2020-07-3057.4859.8856.9058.480.971.6965,27738,4095.183.18
2020-07-2957.6757.9856.6157.510.260.4544,85325,7042.392.19
2020-07-2855.8859.2855.8457.251.733.1275,35443,3586.203.67
2020-07-2752.1056.2351.2555.523.647.0257,26530,9899.602.79
2020-07-2454.5654.5651.5151.88-2.67-4.8937,60619,8685.591.83
2020-07-2353.4054.8051.6254.550.551.0247,43025,3455.892.31
2020-07-2254.3954.8053.5054.000.000.0043,73623,7052.412.13
2020-07-2152.8854.2852.1554.001.643.1338,71720,6714.071.89
2020-07-2051.5052.7151.0252.361.212.3731,09616,1253.301.52
2020-07-1750.6251.6049.7951.150.150.2935,57118,0233.551.73
2020-07-1652.4552.9950.0751.00-1.50-2.8648,59424,9355.562.37
2020-07-1554.2154.7452.1752.50-1.70-3.1447,20125,1514.742.30
2020-07-1456.6057.3953.1154.20-1.00-1.8166,70236,7227.753.25
2020-07-1353.7956.0753.7955.201.412.6257,99131,8414.242.83
2020-07-1054.8955.0553.2053.79-1.26-2.2949,80126,9563.362.43
2020-07-0955.6156.2454.2055.05-0.56-1.0175,51441,7443.673.68
2020-07-0855.0057.4055.0055.610.811.4862,26534,8074.383.03
2020-07-0751.9056.4651.5054.803.466.7498,60153,8819.664.80
2020-07-0649.0051.7649.0051.342.194.4675,77338,5875.623.69
2020-07-0349.0449.6048.5049.15-0.18-0.3635,87717,5732.231.75
2020-07-0249.7049.7048.0049.33-0.30-0.6049,30924,1713.432.40
2020-07-0149.1050.8849.1049.630.621.2764,86932,3843.633.16
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
©1997-2020