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 |

创元科技 (000551)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.39
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.89 52周最低:6

创元科技(000551) 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(%)
2020-08-149.499.599.379.550.020.2146,1104,3702.311.15
2020-08-139.619.679.469.53-0.02-0.2155,5645,3202.201.39
2020-08-129.399.569.119.550.090.9586,4388,0344.762.16
2020-08-119.679.789.399.46-0.21-2.1788,5778,5334.032.21
2020-08-109.639.809.499.67-0.13-1.33115,65411,1373.162.89
2020-08-0710.0110.069.539.80-0.55-5.31245,44824,0035.126.14
2020-08-069.7510.569.7210.350.757.81346,39335,6648.758.66
2020-08-059.549.629.339.600.121.27101,7109,6503.062.54
2020-08-049.809.819.489.48-0.33-3.36134,90612,9353.363.37
2020-08-039.559.819.459.810.323.37164,41915,9073.794.11
2020-07-319.299.639.129.490.262.82148,49713,9185.533.71
2020-07-309.669.689.229.23-0.28-2.94126,24111,8724.843.16
2020-07-299.239.579.059.510.222.37125,93511,7865.603.15
2020-07-289.409.409.019.29-0.13-1.38171,27015,6994.144.28
2020-07-2710.1110.399.379.42-0.99-9.51277,13626,8049.806.93
2020-07-2411.1511.4110.3510.41-0.14-1.33486,66153,07510.0512.16
2020-07-239.8710.559.8610.550.9610.0196,0129,8837.202.40
2020-07-229.579.779.539.59-0.09-0.93110,03210,6052.482.75
2020-07-219.389.689.349.680.303.20125,79011,9333.623.14
2020-07-209.429.429.099.380.171.85134,35912,4743.583.36
2020-07-1710.0110.129.219.21-1.02-9.97238,09022,9838.905.95
2020-07-1611.0611.0610.2310.23-0.95-8.50272,85529,1197.426.82
2020-07-1510.5711.4810.3011.180.635.97458,26050,38411.1811.45
2020-07-1410.9410.9410.2910.55-0.34-3.12231,35624,5305.975.78
2020-07-1310.7010.9310.6610.890.131.21239,19325,9152.515.98
2020-07-1010.9511.3010.7110.76-0.11-1.01339,34037,2355.438.48
2020-07-0910.6510.8810.5310.870.302.84316,54233,8083.317.91
2020-07-0810.3810.5810.2610.570.131.25263,13527,4903.076.58
2020-07-0710.4010.6510.1110.440.100.97375,17639,0815.229.38
2020-07-0610.1110.359.9910.340.424.23298,50030,4333.637.46
2020-07-039.9110.049.779.920.060.61196,83119,5022.744.92
2020-07-029.819.939.789.860.040.41162,88816,0401.534.07
2020-07-019.889.939.679.820.000.00171,52516,7852.654.29
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
©1997-2020