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 |

华数传媒 (000156)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.89 52周最低:7.9

华数传媒(000156) 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(%)
2019-12-138.748.818.608.760.111.2769,2216,0242.430.54
2019-12-128.848.868.608.65-0.11-1.2665,5085,6922.970.51
2019-12-118.808.988.718.76-0.05-0.5770,2206,1793.060.55
2019-12-108.548.908.488.810.263.04112,2869,8184.910.88
2019-12-098.448.578.398.550.131.5458,0244,9392.140.45
2019-12-068.308.428.278.420.080.9652,5474,3881.800.41
2019-12-058.328.358.278.340.060.7232,3622,6930.970.25
2019-12-048.268.348.258.28-0.05-0.6028,8582,3911.080.23
2019-12-038.368.368.248.33-0.03-0.3639,2443,2521.440.31
2019-12-028.418.478.328.36-0.03-0.3628,7492,4151.790.22
2019-11-298.288.408.288.390.091.0839,8283,3241.450.31
2019-11-288.468.498.278.30-0.13-1.5439,7083,3122.610.31
2019-11-278.428.508.338.430.080.9639,4213,3192.040.31
2019-11-268.358.438.348.350.000.0029,8202,5001.080.23
2019-11-258.448.458.288.35-0.06-0.7140,6353,3862.020.32
2019-11-228.508.688.358.41-0.14-1.6451,2184,3483.860.40
2019-11-218.468.568.418.550.101.1840,8243,4711.780.32
2019-11-208.578.628.448.45-0.10-1.1737,1303,1642.110.29
2019-11-198.308.578.308.550.253.0154,8624,6593.250.43
2019-11-188.258.338.228.300.080.9742,3783,5071.340.33
2019-11-158.248.318.168.22-0.02-0.2434,7972,8641.820.27
2019-11-148.298.358.198.24-0.05-0.6036,6933,0291.930.29
2019-11-138.368.368.188.29-0.06-0.7229,6722,4482.160.23
2019-11-128.408.408.218.350.020.2428,0692,3242.280.22
2019-11-118.568.568.278.33-0.23-2.6940,4163,3953.390.32
2019-11-088.668.718.558.56-0.02-0.2341,7393,6101.860.33
2019-11-078.538.618.438.580.101.1828,6972,4582.120.22
2019-11-068.748.748.418.48-0.24-2.7562,1695,3083.780.49
2019-11-058.578.748.568.720.161.8747,9184,1502.100.37
2019-11-048.648.788.528.56-0.16-1.8370,7586,1272.980.55
2019-11-018.598.938.598.720.040.4686,3327,5733.920.67
2019-10-319.759.758.558.68-0.75-7.95180,39616,06412.731.41
2019-10-189.589.749.429.43-0.17-1.7759,9315,7403.330.47
2019-10-179.709.739.499.600.000.0051,2114,9172.500.40
2019-10-169.699.779.529.60-0.06-0.6240,5153,9032.590.32
2019-10-159.759.789.649.66-0.09-0.9234,3613,3261.440.27
2019-10-149.689.819.659.750.171.7747,4514,6301.670.37
2019-10-119.519.639.469.580.121.2744,5774,2601.800.35
2019-10-109.339.539.299.460.151.6141,2603,8952.580.32
2019-10-099.389.389.189.31-0.12-1.2747,4914,3992.120.37
2019-10-089.369.469.279.430.070.7536,6553,4382.030.29
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