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 |

高新发展 (000628)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.72 52周最低:8.18

高新发展(000628) 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(%)
2019-09-1910.3810.3810.0110.10-0.15-1.4643,7574,4273.612.33
2019-09-1810.5010.5010.2210.25-0.14-1.3542,5904,3932.692.27
2019-09-1710.6010.8510.3010.39-0.34-3.1783,7388,8355.134.45
2019-09-1610.5210.8810.4010.730.191.8073,0747,7684.553.89
2019-09-1210.2610.9810.1010.540.393.84119,10112,5488.676.34
2019-09-119.8510.239.8010.150.333.3661,7216,1704.383.28
2019-09-109.769.879.759.820.040.4130,7593,0161.231.64
2019-09-099.869.869.719.780.070.7224,3282,3751.541.29
2019-09-069.799.809.639.71-0.01-0.1022,9722,2311.751.22
2019-09-059.829.949.729.72-0.03-0.3148,1994,7442.262.56
2019-09-049.829.839.719.75-0.04-0.4123,9162,3321.231.27
2019-09-039.809.879.679.790.080.8236,4593,5642.061.94
2019-09-029.559.749.509.710.050.5255,2555,3292.482.94
2019-08-309.649.829.389.660.030.3140,6243,9054.572.16
2019-08-299.759.839.619.63-0.10-1.0318,4401,7882.260.98
2019-08-289.779.829.669.730.000.0020,3161,9771.641.08
2019-08-279.619.829.619.730.191.9937,7703,6762.202.01
2019-08-269.669.669.409.54-0.16-1.6528,6602,7312.681.52
2019-08-239.609.759.469.700.030.3148,8064,7033.002.60
2019-08-229.619.759.599.670.101.0430,0002,9021.671.60
2019-08-219.549.639.539.570.030.3121,9612,1021.051.17
2019-08-209.519.659.489.540.020.2126,0972,4891.791.39
2019-08-199.379.589.359.520.192.0427,1462,5762.471.44
2019-08-169.109.539.019.330.323.5552,6644,9035.772.80
2019-08-158.699.058.659.010.080.9022,8932,0404.481.22
2019-08-148.989.038.868.930.040.4524,0142,1471.911.28
2019-08-138.999.008.768.89-0.06-0.6726,6772,3612.681.42
2019-08-128.798.978.668.950.182.0523,7992,1093.531.27
2019-08-098.708.908.678.770.070.8024,8822,1872.641.32
2019-08-088.678.808.608.700.131.5219,5261,7002.331.04
2019-08-078.738.758.568.57-0.08-0.9215,9771,3852.200.85
2019-08-068.908.908.498.65-0.44-4.8434,0982,9544.511.81
2019-08-059.339.339.089.09-0.24-2.5722,4042,0542.681.19
2019-08-029.119.369.029.33-0.09-0.9623,7702,1803.611.26
2019-08-019.469.519.399.420.000.0011,7841,1141.270.63
2019-07-319.539.549.379.42-0.11-1.1510,8581,0231.780.58
2019-07-309.549.629.509.53-0.02-0.2111,0571,0561.260.59
2019-07-299.519.639.489.550.101.0614,6141,3951.590.78
2019-07-269.599.599.419.45-0.09-0.9415,1091,4341.890.80
2019-07-259.599.639.509.540.010.1013,5761,2961.360.72
2019-07-249.449.599.439.530.131.3817,2991,6501.700.92
2019-07-239.359.469.309.400.050.5317,3271,6221.710.92
2019-07-2210.0010.119.129.35-0.61-6.1234,1273,2349.941.82
2019-07-199.9110.089.919.960.040.4012,1521,2161.710.65
2019-07-1810.0910.129.909.92-0.16-1.5915,1591,5132.180.81
2019-07-1710.1110.1410.0510.08-0.03-0.3010,7221,0820.890.57
2019-07-1610.1010.1310.0510.110.010.1012,1861,2310.790.65
2019-07-1510.0910.139.9910.100.050.5015,9281,6041.390.85
2019-07-1210.0910.099.9610.050.131.3114,3591,4431.310.76
2019-07-1110.0110.129.869.92-0.04-0.4015,9461,5922.610.85
2019-07-1010.0210.099.959.96-0.10-0.9912,6601,2691.390.67
2019-07-0910.0010.079.9010.060.060.6015,7121,5731.700.84
2019-07-0810.4610.499.9910.00-0.44-4.2135,2113,5674.791.87
2019-07-0510.5010.5710.4110.440.020.1920,6022,1551.541.10
2019-07-0410.3910.4710.3510.420.030.2914,0481,4621.160.75
2019-07-0310.4910.4910.3210.39-0.10-0.9520,9042,1701.621.11
2019-07-0210.5310.6210.4910.49-0.06-0.5719,8712,0961.231.06
2019-07-0110.6210.7010.5110.550.080.7639,9044,2191.812.12
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