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 |

美达股份 (000782)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.84 52周最低:3.02

美达股份(000782) 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(%)
2020-09-253.563.663.503.56-0.05-1.39151,8995,4214.433.40
2020-09-243.803.843.613.61-0.40-9.98348,30112,8695.747.80
2020-09-234.844.843.974.01-0.39-8.86555,52623,80319.7712.45
2020-09-224.404.404.404.400.4010.0042,0311,8490.000.94
2020-09-214.004.004.004.000.369.8965,8142,6330.001.47
2020-09-183.563.653.543.640.092.5454,1991,9543.101.21
2020-09-173.473.583.453.550.061.7246,1631,6273.721.03
2020-09-163.463.493.433.490.010.2919,9886921.720.45
2020-09-153.523.523.443.48-0.04-1.1427,8189662.270.62
2020-09-143.493.543.453.520.030.8628,8111,0112.580.65
2020-09-113.473.513.403.490.010.2935,6971,2363.160.80
2020-09-103.693.733.473.48-0.20-5.4372,3682,5947.071.62
2020-09-093.683.803.653.68-0.04-1.0880,1652,9924.031.80
2020-09-083.563.723.543.720.164.4975,8222,7695.061.70
2020-09-073.593.643.553.56-0.03-0.8438,7031,3922.510.87
2020-09-043.543.593.493.590.030.8444,0821,5612.810.99
2020-09-033.603.603.553.56-0.05-1.3928,5041,0181.390.64
2020-09-023.563.613.533.610.041.1239,2541,4002.240.88
2020-09-013.533.583.523.570.000.0025,0698901.680.56
2020-08-313.583.633.533.57-0.01-0.2831,4591,1282.790.70
2020-08-283.583.603.523.58-0.02-0.5645,4611,6212.221.02
2020-08-273.533.613.523.600.061.6924,1428632.540.54
2020-08-263.623.623.523.54-0.08-2.2133,5541,1982.760.75
2020-08-253.623.633.583.620.000.0038,2471,3801.380.86
2020-08-243.643.673.603.62-0.02-0.5527,5711,0001.920.62
2020-08-213.633.693.603.640.010.2832,2051,1752.480.72
2020-08-203.653.703.613.63-0.05-1.3630,8911,1282.450.69
2020-08-193.723.763.663.68-0.06-1.6050,6151,8732.671.13
2020-08-183.783.883.733.740.020.5470,4972,6664.031.58
2020-08-173.693.723.653.720.061.6446,1021,7011.911.03
2020-08-143.673.703.613.66-0.01-0.2720,8537612.450.47
2020-08-133.623.733.613.670.051.3832,4731,1933.310.73
2020-08-123.663.673.563.62-0.05-1.3640,1961,4443.000.90
2020-08-113.773.773.673.67-0.08-2.1342,6141,5872.670.95
2020-08-103.733.793.703.770.030.8044,0901,6562.410.99
2020-08-073.773.773.673.74-0.03-0.8038,8661,4412.650.87
2020-08-063.753.803.683.770.010.2755,2772,0633.191.24
2020-08-053.803.823.693.76-0.03-0.7969,0492,5853.431.55
2020-08-043.853.873.793.79-0.05-1.3084,6213,2422.081.90
2020-08-033.893.893.783.840.020.52107,4864,1132.882.41
2020-07-313.733.903.713.820.123.24138,2335,2735.143.10
2020-07-303.853.863.693.70-0.24-6.09160,1906,0774.313.59
2020-07-293.794.143.753.940.102.60265,50510,29210.165.95
2020-07-283.663.983.613.840.184.92122,9604,57310.112.76
2020-07-273.583.683.573.66-0.01-0.2794,4963,4313.002.12
2020-07-243.623.753.563.67-0.02-0.54154,4485,6055.153.46
2020-07-233.483.783.463.690.164.53200,0807,2309.074.48
2020-07-223.483.563.433.530.061.7392,9713,2533.752.08
2020-07-213.503.533.443.47-0.01-0.2941,6241,4462.590.93
2020-07-203.353.493.343.480.133.8868,6582,3674.481.54
2020-07-173.323.383.313.350.030.9043,3811,4492.110.97
2020-07-163.403.443.313.32-0.07-2.0673,0142,4683.831.64
2020-07-153.503.533.373.39-0.12-3.4272,7522,4994.561.63
2020-07-143.503.563.443.51-0.04-1.1383,6532,9293.381.87
2020-07-133.423.563.423.550.082.3192,2493,2464.032.07
2020-07-103.463.523.433.47-0.01-0.2979,0092,7422.591.77
2020-07-093.403.493.403.480.072.0566,1922,2832.641.48
2020-07-083.363.433.333.410.041.1976,6342,5972.971.72
2020-07-073.383.443.353.370.010.3070,9692,4052.681.59
2020-07-063.253.373.253.360.134.0284,6812,8083.721.90
2020-07-033.163.263.163.230.072.2253,1141,7073.161.19
2020-07-023.123.173.093.160.041.2843,6781,3722.560.98
2020-07-013.193.193.103.12-0.06-1.8947,8431,5002.831.07
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