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:0.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.48 52周最低:7.41

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(%)
2021-06-178.188.278.118.220.050.6113,5911,1121.960.34
2021-06-168.258.408.138.17-0.08-0.9718,0641,4833.270.45
2021-06-158.388.408.208.25-0.12-1.4317,9421,4892.390.45
2021-06-118.638.648.458.47-0.12-1.4021,0141,7902.210.53
2021-06-108.408.658.358.590.161.9035,3203,0133.560.88
2021-06-098.398.468.388.430.050.6016,1601,3610.950.40
2021-06-088.458.498.318.38-0.06-0.7119,4571,6292.130.49
2021-06-078.348.448.338.440.131.5625,7852,1611.320.64
2021-06-048.278.348.258.310.040.4812,4581,0331.090.31
2021-06-038.278.328.228.270.050.6115,9051,3151.220.40
2021-06-028.318.328.218.22-0.09-1.0818,6681,5421.320.47
2021-06-018.338.358.218.31-0.02-0.2419,1991,5881.680.48
2021-05-318.288.348.238.330.040.4821,7571,8051.330.54
2021-05-288.218.338.178.290.080.9722,9351,8981.950.57
2021-05-278.258.358.178.21-0.03-0.3623,2031,9122.180.58
2021-05-268.248.278.208.240.010.1214,0941,1600.850.35
2021-05-258.278.278.198.230.030.3710,0868300.980.25
2021-05-248.108.258.108.200.111.3613,2071,0841.850.33
2021-05-218.078.168.078.090.000.0012,1539861.110.30
2021-05-208.178.208.068.09-0.10-1.2218,7921,5251.710.47
2021-05-198.368.428.188.19-0.18-2.1528,7342,3752.870.72
2021-05-188.388.408.308.37-0.05-0.5913,8391,1551.190.35
2021-05-178.518.518.398.42-0.02-0.2413,4811,1371.420.34
2021-05-148.348.478.348.440.151.8118,3301,5451.570.46
2021-05-138.328.428.298.29-0.11-1.3118,3851,5381.550.46
2021-05-128.348.408.278.400.040.4815,3471,2781.560.38
2021-05-118.528.528.308.36-0.16-1.8815,3421,2852.580.38
2021-05-108.558.588.478.520.020.2415,3171,3041.290.38
2021-05-078.498.568.458.500.030.3513,1111,1161.300.33
2021-05-068.428.528.418.470.060.7110,3828781.310.26
2021-04-308.508.558.358.41-0.10-1.1812,1601,0252.350.30
2021-04-298.408.538.398.510.111.3113,8201,1691.670.35
2021-04-288.458.458.348.400.000.0013,1841,1061.310.33
2021-04-278.528.528.288.40-0.13-1.5216,2101,3582.810.41
2021-04-268.528.638.488.530.010.1213,5481,1581.760.34
2021-04-238.798.798.478.52-0.22-2.5221,9091,8813.660.55
2021-04-228.698.828.658.740.050.5821,3881,8711.960.53
2021-04-218.648.728.618.690.010.1215,3661,3321.270.38
2021-04-208.768.848.678.68-0.14-1.5925,6022,2431.930.64
2021-04-198.708.868.708.820.080.9229,0602,5551.830.73
2021-04-168.758.808.658.740.040.4634,5783,0141.720.86
2021-04-158.608.738.568.700.020.2322,7441,9701.960.57
2021-04-148.459.208.428.680.303.5842,1283,6429.311.05
2021-04-138.368.428.248.380.020.2418,0811,5052.150.45
2021-04-128.558.558.328.36-0.18-2.1122,3361,8772.690.56
2021-04-098.388.658.368.540.151.7934,0422,9043.460.85
2021-04-088.578.578.358.39-0.18-2.1034,6432,9132.570.87
2021-04-078.608.738.488.57-0.05-0.5827,6612,3682.900.69
2021-04-068.558.768.508.620.161.8931,1592,6873.070.78
2021-04-028.728.848.458.46-0.23-2.6537,4883,2274.490.94
2021-04-018.828.858.568.69-0.15-1.7035,2103,0493.280.88
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