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 |

宝新能源 (000690)


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:8.46 52周最低:4.86

宝新能源(000690) 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(%)
2020-03-275.295.355.275.280.000.0050,4112,6711.520.23
2020-03-265.315.345.265.28-0.07-1.3156,8073,0021.500.26
2020-03-255.405.435.295.350.000.0085,4634,5752.620.39
2020-03-245.305.365.285.350.132.4992,1194,9051.530.42
2020-03-235.245.365.215.22-0.10-1.8883,4074,3922.820.38
2020-03-205.245.355.195.320.152.90119,7746,3193.090.55
2020-03-195.165.255.125.17-0.02-0.3981,6614,2262.500.38
2020-03-185.185.285.105.190.040.78140,2317,3343.500.64
2020-03-175.175.245.085.150.020.3990,6854,6603.120.42
2020-03-165.375.375.125.13-0.13-2.47117,5976,1574.750.54
2020-03-135.225.335.155.26-0.07-1.31147,2847,6973.380.68
2020-03-125.325.415.255.33-0.03-0.56137,0717,2702.990.63
2020-03-115.485.495.335.36-0.09-1.65146,8207,9512.940.67
2020-03-105.405.545.345.450.010.18161,9008,8043.680.74
2020-03-095.605.615.425.44-0.16-2.86120,6876,6283.390.55
2020-03-065.565.645.535.600.000.00103,9285,7941.960.48
2020-03-055.535.645.525.600.112.00142,6887,9652.190.66
2020-03-045.355.525.355.490.091.67130,7037,1143.150.60
2020-03-035.465.495.375.400.010.19134,0587,2682.230.62
2020-03-025.295.485.265.390.142.67139,7757,5224.190.64
2020-02-285.345.415.255.25-0.23-4.20170,4999,0832.920.78
2020-02-275.615.755.455.48-0.19-3.35220,36812,2715.291.01
2020-02-265.385.875.265.670.254.61373,21920,76311.251.72
2020-02-255.455.505.305.42-0.14-2.52191,55010,3433.600.88
2020-02-245.605.615.485.56-0.06-1.07168,9959,3632.310.78
2020-02-215.655.685.595.620.000.00128,8457,2581.600.59
2020-02-205.635.705.555.620.020.36123,4036,9262.680.57
2020-02-195.445.615.425.600.142.56154,4078,5423.480.71
2020-02-185.425.545.395.460.061.11121,9376,6582.780.56
2020-02-175.305.415.295.400.132.4794,2965,0632.280.43
2020-02-145.295.365.245.27-0.03-0.5782,9054,3962.260.38
2020-02-135.395.435.305.30-0.09-1.6782,1344,3932.410.38
2020-02-125.395.415.305.390.030.5679,7774,2762.050.37
2020-02-115.375.455.345.36-0.05-0.9295,2155,1362.030.44
2020-02-105.165.445.155.410.234.44160,6188,4865.600.74
2020-02-075.235.235.105.18-0.06-1.15175,5639,0582.480.81
2020-02-065.215.285.155.240.020.38127,2056,6222.490.58
2020-02-055.215.345.185.220.010.19127,3606,6823.070.59
2020-02-044.865.344.865.21-0.13-2.43226,84011,7948.991.04
2020-02-035.345.385.345.34-0.59-9.9592,8724,9630.670.43
2020-01-236.076.145.885.93-0.18-2.95123,9267,4134.260.57
2020-01-226.076.155.996.110.040.6672,3364,3892.640.33
2020-01-216.156.186.056.07-0.10-1.6282,9515,0562.110.38
2020-01-206.146.256.096.170.040.6572,8784,4912.610.33
2020-01-176.206.236.106.13-0.06-0.9793,5575,7612.100.43
2020-01-166.196.226.146.19-0.02-0.3276,0344,7021.290.35
2020-01-156.166.316.076.210.060.98173,24310,7183.900.80
2020-01-146.226.276.136.15-0.07-1.13103,1786,3812.250.47
2020-01-136.286.286.116.22-0.04-0.64136,5968,4392.720.63
2020-01-106.386.416.236.26-0.09-1.42127,7388,0222.830.59
2020-01-096.476.556.306.35-0.12-1.85214,97513,7753.860.99
2020-01-086.456.536.396.470.010.15242,57315,6662.171.11
2020-01-076.126.556.116.460.376.08359,93022,9237.231.65
2020-01-065.906.135.836.090.335.73316,17919,0065.211.45
2020-01-035.755.795.715.760.040.7080,4994,6241.400.37
2020-01-025.665.745.655.720.071.2479,9894,5651.590.37
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