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 |

启迪桑德 (000826)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.39
换手:
加入自选股
流通市值: 市盈率: 52周最高:38.4 52周最低:13.21

启迪桑德(000826) 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(%)
2018-09-1813.4213.6513.2413.650.171.2665,7668,8423.040.55
2018-09-1713.8313.8313.4513.48-0.33-2.3950,4316,8572.750.42
2018-09-1413.7014.0313.6313.810.130.9575,84010,5172.920.63
2018-09-1313.7613.7913.5013.680.120.8945,5826,2152.140.38
2018-09-1213.5513.6713.4213.560.050.3736,7034,9821.850.31
2018-09-1113.3913.5713.3213.510.120.9028,5993,8461.870.24
2018-09-1013.5413.8113.2513.39-0.16-1.1858,9388,0084.130.49
2018-09-0713.5613.7113.4313.550.020.1539,7875,4012.070.33
2018-09-0613.5113.7313.4313.530.030.2247,2636,4182.220.40
2018-09-0513.7913.7913.5013.50-0.35-2.5342,7385,8412.090.36
2018-09-0413.3813.8713.3613.850.372.7465,9758,9843.780.55
2018-09-0313.6113.6213.2113.48-0.19-1.3953,2387,1343.000.45
2018-08-3113.7613.7713.5113.67-0.11-0.8050,3196,8581.890.42
2018-08-3013.9613.9913.6913.78-0.21-1.5044,7576,1712.140.37
2018-08-2914.0614.1513.8413.99-0.11-0.7852,1337,2692.200.44
2018-08-2814.0614.2114.0314.100.050.3671,21510,0401.280.60
2018-08-2713.7614.1213.7214.050.372.7081,12111,3162.920.68
2018-08-2413.7913.8413.5213.68-0.12-0.8759,2788,1032.320.50
2018-08-2313.6413.8413.6113.800.161.1761,5598,4641.690.51
2018-08-2213.8913.9313.6313.64-0.27-1.9458,4468,0332.160.49
2018-08-2113.7914.0513.6813.910.130.9490,45712,5672.690.76
2018-08-2013.9614.0813.4613.78-0.16-1.15105,75914,5304.450.88
2018-08-1714.3914.4813.8813.94-0.37-2.5969,8189,8884.190.58
2018-08-1614.3014.5614.0014.31-0.19-1.3195,94613,6983.860.80
2018-08-1515.1515.1914.4614.50-0.65-4.29116,06017,0674.820.97
2018-08-1415.2715.2715.0615.15-0.09-0.5956,3498,5331.380.47
2018-08-1314.9515.3214.8615.240.211.4090,14713,6573.060.75
2018-08-1014.9115.1614.9015.030.120.8074,26011,1791.740.62
2018-08-0914.6915.0814.6614.910.261.77117,79517,6282.870.98
2018-08-0815.4015.4614.6514.65-0.81-5.24102,84415,5465.240.86
2018-08-0715.2115.4614.8815.460.211.38110,36916,7973.800.92
2018-08-0615.9415.9415.2315.25-0.76-4.75103,51116,1204.430.87
2018-08-0316.3016.5115.9916.01-0.45-2.7369,47211,2523.160.58
2018-08-0216.8517.0116.0716.46-0.54-3.1888,83514,6185.530.74
2018-08-0117.4017.6616.9817.00-0.32-1.8575,65913,1213.930.63
2018-07-3117.4617.5217.2817.32-0.13-0.7544,6777,7591.380.37
2018-07-3017.5517.6517.3417.45-0.09-0.5152,0229,0921.770.44
2018-07-2717.8817.9617.5217.54-0.27-1.5258,67810,3702.470.49
2018-07-2617.8917.9717.6517.810.030.1788,66815,7801.800.74
2018-07-2517.9018.0617.7217.78-0.21-1.1777,53913,8321.890.65
2018-07-2417.3318.1017.3117.990.744.29203,16336,0954.581.70
2018-07-2317.0617.2716.7517.250.191.11122,89920,8943.051.03
2018-07-2017.1417.2016.6817.06-0.13-0.76108,51218,3423.030.91
2018-07-1917.2017.6317.0917.19-0.11-0.64109,68118,9833.120.92
2018-07-1816.9517.5416.8517.300.432.55129,59122,4304.091.08
2018-07-1716.7316.8916.6716.870.181.0859,98610,0791.320.50
2018-07-1617.0817.1416.5816.69-0.27-1.5984,65814,1593.300.71
2018-07-1317.0917.2216.8816.96-0.19-1.1172,70712,3941.980.61
2018-07-1216.6117.2316.5517.150.613.69112,98419,1954.110.94
2018-07-1117.0017.0016.3916.54-0.72-4.1763,57810,5863.530.53
2018-07-1017.2917.3016.9817.260.110.6446,8868,0411.870.39
2018-07-0916.5217.1816.5217.150.714.3264,98610,9894.010.54
2018-07-0616.5216.7916.0216.44-0.06-0.3668,95211,3744.670.58
2018-07-0517.0717.0916.3816.50-0.50-2.9465,79810,9604.180.55
2018-07-0417.3017.3016.8517.00-0.34-1.9661,61710,4922.600.52
2018-07-0317.3317.4316.9617.340.060.3568,40911,7662.720.57
2018-07-0217.9017.9017.0117.28-0.20-1.1467,38011,7395.090.56
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
©1997-2018