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:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.78 52周最低:7.64

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(%)
2021-03-049.119.299.079.13-0.02-0.2226,3732,4172.401.40
2021-03-039.179.249.079.15-0.02-0.2226,9082,4671.851.43
2021-03-029.279.409.089.17-0.08-0.8629,2162,6923.461.55
2021-03-019.059.328.959.250.212.3240,7683,7214.092.17
2021-02-269.309.309.049.04-0.46-4.8444,9604,1182.742.39
2021-02-259.349.619.279.500.313.3781,5017,7133.704.34
2021-02-249.209.288.959.190.010.1146,6334,2463.592.48
2021-02-239.139.338.999.180.020.2242,6263,9043.712.27
2021-02-229.169.439.119.16-0.07-0.7659,0175,4613.473.14
2021-02-198.979.238.819.230.252.7847,0884,2614.682.50
2021-02-189.019.418.988.980.000.0046,9664,2604.792.50
2021-02-109.039.088.928.98-0.07-0.7730,7882,7671.771.64
2021-02-098.999.208.779.050.060.6759,1735,3204.783.15
2021-02-088.789.088.658.990.202.2866,5465,9334.893.54
2021-02-058.788.958.528.790.000.0061,9655,4054.893.30
2021-02-048.228.808.188.790.495.9059,2755,0057.473.15
2021-02-038.608.628.298.30-0.29-3.3823,4091,9713.841.25
2021-02-028.538.688.468.59-0.01-0.1225,4712,1902.561.35
2021-02-018.468.668.408.600.040.4731,5402,6903.041.68
2021-01-298.408.638.288.560.344.1447,5134,0274.262.53
2021-01-288.158.278.108.220.050.6111,3819342.080.61
2021-01-278.208.268.158.17-0.08-0.9713,4981,1061.330.72
2021-01-268.518.518.218.25-0.26-3.0616,8651,4083.530.90
2021-01-258.438.618.418.510.000.0019,5291,6632.351.04
2021-01-228.628.628.398.51-0.06-0.7020,2141,7082.681.08
2021-01-218.738.788.548.57-0.17-1.9531,6172,7192.751.68
2021-01-208.458.878.458.740.141.6352,2284,5584.882.78
2021-01-198.218.658.048.600.394.7549,2664,1107.432.62
2021-01-188.158.238.158.210.030.3715,8191,2950.980.84
2021-01-158.158.228.148.180.030.379,8168020.980.52
2021-01-148.078.168.068.150.050.6212,0629801.230.64
2021-01-138.228.248.058.10-0.18-2.1721,1231,7182.291.12
2021-01-128.228.328.178.280.040.4914,2911,1801.820.76
2021-01-118.678.678.248.24-0.41-4.7426,0962,1894.971.39
2021-01-088.638.698.508.650.070.8216,9751,4592.210.90
2021-01-078.818.908.488.58-0.38-4.2442,4123,6734.692.26
2021-01-068.588.988.588.960.394.5562,2395,4774.673.31
2021-01-058.578.678.518.57-0.08-0.9220,7991,7831.851.11
2021-01-048.508.668.368.650.202.3740,0053,4043.552.13
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