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:1.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.98 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(%)
2020-06-058.128.608.068.370.273.3351,6684,3296.672.75
2020-06-048.138.208.068.10-0.02-0.2513,6371,1061.720.73
2020-06-038.268.298.118.12-0.14-1.6922,8631,8712.181.22
2020-06-028.348.348.238.26-0.08-0.9624,4412,0231.321.30
2020-06-018.258.408.208.340.101.2144,1613,6632.432.35
2020-05-298.088.358.088.240.182.2342,2383,4953.352.25
2020-05-288.078.238.018.060.010.1235,7952,9052.731.90
2020-05-277.788.167.768.050.283.6035,8272,8495.151.91
2020-05-267.697.807.687.770.091.1717,1991,3331.560.91
2020-05-257.937.987.647.68-0.26-3.2722,5621,7494.281.20
2020-05-228.158.157.747.94-0.25-3.0530,0212,3885.011.60
2020-05-218.248.258.158.19-0.05-0.6113,5051,1061.210.72
2020-05-208.248.248.178.240.070.8611,5269460.860.61
2020-05-198.278.298.158.17-0.06-0.7315,9721,3071.700.85
2020-05-188.268.368.208.230.040.4922,9621,8991.951.22
2020-05-158.218.248.188.19-0.02-0.2410,8168870.730.58
2020-05-148.188.268.148.210.010.129,3277661.460.50
2020-05-138.248.258.158.20-0.04-0.4911,4499391.210.61
2020-05-128.278.288.198.240.040.4912,8751,0611.100.68
2020-05-118.288.328.208.20-0.01-0.1215,0121,2391.460.80
2020-05-088.238.328.208.210.000.0021,2331,7501.461.13
2020-05-078.348.388.208.21-0.12-1.4420,3871,6842.161.08
2020-05-068.318.418.268.330.010.1222,0201,8341.801.17
2020-04-308.108.418.108.320.202.4626,4662,1963.821.41
2020-04-298.008.267.718.12-0.32-3.7937,0413,0156.521.97
2020-04-288.408.858.298.440.212.5546,4803,9596.802.47
2020-04-278.288.338.178.23-0.05-0.6013,0831,0781.930.70
2020-04-248.448.448.248.28-0.14-1.6618,7541,5582.381.00
2020-04-238.478.528.408.42-0.03-0.3615,4361,3071.420.82
2020-04-228.508.508.368.45-0.07-0.8220,1781,7011.641.07
2020-04-218.488.558.388.520.080.9517,5261,4862.010.93
2020-04-208.478.478.378.440.030.3615,0151,2661.190.80
2020-04-178.348.468.308.410.080.9615,8701,3321.920.84
2020-04-168.368.418.328.330.000.0015,5871,3041.080.83
2020-04-158.418.588.338.33-0.18-2.1222,7711,9162.941.21
2020-04-148.398.518.368.510.161.9210,9449261.800.58
2020-04-138.468.498.288.35-0.14-1.6516,7231,4002.470.89
2020-04-108.748.748.478.49-0.19-2.1916,3461,4003.110.87
2020-04-098.748.798.668.680.000.0018,8841,6431.501.00
2020-04-088.728.748.638.68-0.04-0.4614,9901,3011.260.80
2020-04-078.688.778.668.720.101.1622,7991,9871.281.21
2020-04-038.648.708.538.62-0.02-0.2312,0181,0361.970.64
2020-04-028.588.648.488.640.091.0514,5821,2471.870.78
2020-04-018.498.718.388.550.131.5421,8121,8773.921.16
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