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:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.44 52周最低:4.66

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(%)
2020-09-286.316.486.316.380.000.0082,5205,2692.660.38
2020-09-256.416.486.296.38-0.04-0.6282,7925,2762.960.38
2020-09-246.646.656.406.42-0.20-3.02110,0847,1323.780.51
2020-09-236.606.676.566.62-0.01-0.1562,5494,1361.660.29
2020-09-226.656.736.586.63-0.07-1.04117,5207,8142.240.54
2020-09-216.946.956.686.70-0.22-3.18142,5829,6533.900.66
2020-09-186.686.936.686.920.233.44155,51610,6223.740.71
2020-09-176.676.756.616.690.020.3098,1276,5582.100.45
2020-09-166.636.816.616.670.050.76115,5687,7273.020.53
2020-09-156.586.656.466.62-0.04-0.60156,82510,3102.850.72
2020-09-146.726.836.446.66-0.04-0.60258,52817,0745.821.19
2020-09-116.786.856.656.70-0.08-1.18111,0307,4662.950.51
2020-09-106.856.956.756.78-0.04-0.59152,75210,4782.930.70
2020-09-096.816.936.786.82-0.05-0.73193,22613,2622.180.89
2020-09-086.756.896.696.870.192.84114,6447,8022.990.53
2020-09-076.866.926.676.68-0.19-2.77149,16710,1343.640.69
2020-09-046.816.896.746.87-0.04-0.58117,4557,9942.170.54
2020-09-036.947.076.866.91-0.01-0.14156,50510,8603.030.72
2020-09-027.097.106.876.92-0.17-2.40144,75410,0723.240.67
2020-09-017.057.146.957.090.091.29139,3139,8302.710.64
2020-08-317.157.186.927.00-0.12-1.69163,39711,5493.650.75
2020-08-286.907.166.847.120.223.19170,88911,9804.640.79
2020-08-277.007.036.866.90-0.06-0.86157,17810,8742.440.72
2020-08-267.177.206.886.96-0.20-2.79234,09416,4144.471.08
2020-08-257.337.337.157.16-0.11-1.51115,9648,3862.480.53
2020-08-247.337.387.197.270.020.28170,28012,4392.620.78
2020-08-217.247.357.197.250.101.40151,00210,9572.240.69
2020-08-207.207.307.087.15-0.07-0.97196,42014,0983.050.90
2020-08-197.217.447.147.220.040.56268,59419,5404.181.23
2020-08-187.307.387.117.18-0.08-1.10211,74115,3323.720.97
2020-08-176.927.326.897.260.365.22341,95524,4686.231.57
2020-08-146.896.916.746.900.000.00158,53110,8282.460.73
2020-08-136.946.966.836.90-0.03-0.43143,5029,8871.880.66
2020-08-126.916.996.816.930.020.29260,25317,9802.601.20
2020-08-117.007.156.906.91-0.11-1.57275,39119,3233.561.27
2020-08-107.207.206.907.02-0.23-3.17361,71725,2984.141.66
2020-08-077.117.307.077.250.152.11317,83322,8523.241.46
2020-08-067.107.227.037.10-0.06-0.84279,09819,8152.651.28
2020-08-057.037.246.947.160.213.02381,23027,1134.321.75
2020-08-046.857.076.806.950.101.46373,21725,8993.941.72
2020-08-036.556.966.516.850.436.70592,21540,2497.012.72
2020-07-316.086.486.066.420.325.25380,48323,9256.891.75
2020-07-306.146.156.046.10-0.04-0.65106,9266,5171.790.49
2020-07-295.986.145.916.140.162.68155,5039,4283.850.71
2020-07-286.026.085.955.980.010.1796,5365,8012.180.44
2020-07-276.026.045.805.97-0.01-0.17148,4458,8294.010.68
2020-07-246.166.295.855.98-0.15-2.45263,30815,9267.181.21
2020-07-236.106.186.006.13-0.06-0.97193,62611,7792.910.89
2020-07-226.226.306.116.190.020.32160,1619,9383.080.74
2020-07-216.416.456.156.17-0.17-2.68270,01216,8584.731.24
2020-07-206.306.356.176.340.081.28296,12318,5832.881.36
2020-07-176.076.456.046.260.193.13391,69124,6836.751.80
2020-07-166.206.556.046.07-0.27-4.26615,23638,7978.042.83
2020-07-156.346.346.126.340.5810.07557,55235,2413.822.56
2020-07-145.665.795.505.760.142.49257,71414,4595.161.18
2020-07-135.515.705.485.620.122.18216,20812,0484.000.99
2020-07-105.635.655.505.50-0.14-2.48185,90310,3502.660.85
2020-07-095.635.715.585.640.010.18236,58013,3232.311.09
2020-07-085.585.695.515.630.061.08258,90114,4853.231.19
2020-07-075.765.915.565.57-0.20-3.47426,95324,4376.071.96
2020-07-065.515.775.425.770.489.07503,22728,1546.622.31
2020-07-034.825.294.825.290.489.98405,52321,0559.771.86
2020-07-024.714.834.704.810.091.91149,8337,1582.750.69
2020-07-014.734.744.704.720.000.0061,8642,9160.850.28
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