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 |

浩物股份 (000757)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.89
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.89 52周最低:4.46

浩物股份(000757) 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(%)
2019-06-254.894.954.834.85-0.08-1.6223,4781,1432.430.52
2019-06-244.914.944.854.930.020.4122,5461,1031.830.50
2019-06-214.924.944.874.910.051.0329,2581,4371.440.65
2019-06-204.764.934.754.860.102.1039,0091,8933.780.86
2019-06-194.794.814.734.760.091.9327,6351,3201.710.61
2019-06-184.714.734.644.67-0.01-0.2113,3776261.920.30
2019-06-174.674.734.634.680.010.2111,1605232.140.25
2019-06-144.844.844.634.67-0.15-3.1125,7301,2164.360.57
2019-06-134.794.834.764.820.010.2117,6088451.460.39
2019-06-124.844.844.784.81-0.04-0.8220,4109821.240.45
2019-06-114.664.854.664.850.194.0825,5331,2194.080.57
2019-06-104.684.694.634.660.020.4315,3627171.290.34
2019-06-064.744.764.614.64-0.10-2.1120,1329363.160.45
2019-06-054.784.894.704.740.020.4218,6298844.030.41
2019-06-044.824.874.704.72-0.10-2.0723,2441,1113.530.51
2019-06-034.974.994.804.82-0.17-3.4131,2801,5283.810.69
2019-05-315.045.044.984.99-0.02-0.4015,2237621.200.34
2019-05-305.025.044.975.01-0.05-0.9925,7051,2841.380.57
2019-05-295.055.115.055.06-0.04-0.7818,9369611.180.42
2019-05-285.095.155.045.100.040.7938,1931,9392.170.85
2019-05-274.985.074.975.060.081.6115,6227852.010.35
2019-05-244.965.044.964.98-0.01-0.2016,0258011.600.35
2019-05-235.105.104.974.99-0.09-1.7723,1461,1652.560.51
2019-05-225.185.185.075.08-0.09-1.7417,7829092.130.39
2019-05-215.105.185.065.170.061.1724,6401,2682.350.55
2019-05-205.075.194.945.110.071.3943,6232,2164.960.97
2019-05-175.315.325.005.04-0.26-4.9148,7012,5186.041.08
2019-05-165.255.435.245.300.071.3434,2581,8233.630.76
2019-05-155.245.275.195.230.071.3625,3801,3271.550.56
2019-05-145.215.245.145.16-0.08-1.5323,0591,1971.910.51
2019-05-135.215.275.185.24-0.01-0.1920,9381,0941.710.46
2019-05-105.195.255.045.250.112.1446,0162,3944.091.02
2019-05-095.205.295.085.14-0.10-1.9150,1862,5984.011.11
2019-05-085.195.325.165.24-0.06-1.1334,5141,8113.020.76
2019-05-075.355.355.245.300.040.7632,6721,7302.090.72
2019-05-065.405.595.205.26-0.32-5.7374,8644,0256.991.66
2019-04-305.515.695.515.580.061.0945,5322,5583.261.01
2019-04-295.615.775.475.52-0.13-2.3098,6715,5465.312.18
2019-04-265.665.795.525.650.000.0077,4884,3814.781.72
2019-04-255.815.955.655.65-0.17-2.92106,8096,2025.152.37
2019-04-245.705.905.655.820.122.1193,5125,4044.392.07
2019-04-235.835.835.625.70-0.10-1.7288,3685,0403.621.96
2019-04-225.966.005.805.80-0.20-3.3390,5305,3313.332.00
2019-04-195.876.005.876.000.101.6988,2365,2442.201.95
2019-04-186.016.145.875.90-0.13-2.16135,9498,1774.483.01
2019-04-175.896.085.846.030.071.17140,0878,3794.033.10
2019-04-165.885.985.705.960.010.17167,3129,7534.713.70
2019-04-156.016.195.865.95-0.33-5.25274,19416,5085.256.07
2019-04-126.676.896.106.28-0.34-5.14464,63430,16911.9310.29
2019-04-116.006.625.996.620.609.97148,9599,79810.473.30
2019-04-106.006.115.966.02-0.01-0.1781,0384,9022.491.79
2019-04-096.106.125.926.03-0.09-1.4787,8955,2853.271.95
2019-04-086.106.185.956.120.122.00126,7027,7163.832.81
2019-04-045.996.115.926.000.010.1796,2295,7933.172.13
2019-04-035.946.085.915.990.101.70125,6977,5492.892.78
2019-04-025.865.925.835.890.030.51107,3296,3151.542.38
2019-04-015.675.995.675.860.193.35109,7116,3905.642.43
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