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 |

中嘉博创 (000889)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.60
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.05 52周最低:8.11

中嘉博创(000889) 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(%)
2019-09-199.789.859.699.850.141.4452,8435,1611.650.85
2019-09-189.789.859.699.71-0.01-0.1047,8794,6681.650.77
2019-09-1710.0710.079.669.72-0.40-3.9594,5259,2704.051.52
2019-09-1610.1310.2910.0210.120.020.2096,0969,7462.671.55
2019-09-129.8710.189.8110.100.232.33107,25510,7133.751.73
2019-09-1110.0010.039.829.87-0.13-1.3091,0819,0252.101.47
2019-09-1010.2110.359.7710.00-0.01-0.10173,88317,4885.792.80
2019-09-0910.0410.189.8210.010.282.88159,16515,8533.702.56
2019-09-069.329.799.329.730.373.95143,95813,8875.022.32
2019-09-059.259.459.049.360.151.63128,48812,0214.452.07
2019-09-049.119.369.079.210.050.5584,7467,7723.171.36
2019-09-038.909.248.909.160.182.0098,7098,9693.791.59
2019-09-028.909.028.798.980.080.9099,9198,9092.581.61
2019-08-309.189.298.868.90-0.28-3.05150,00813,6004.682.41
2019-08-298.639.468.609.180.576.62215,80419,7179.993.47
2019-08-288.748.758.548.61-0.10-1.1561,8155,3262.410.99
2019-08-278.658.768.568.710.070.8177,5426,7322.311.25
2019-08-268.508.678.408.64-0.04-0.4653,7424,5793.110.86
2019-08-238.898.908.638.68-0.16-1.8156,4744,9413.050.91
2019-08-228.908.968.798.84-0.03-0.3451,7604,5851.920.83
2019-08-219.039.048.828.87-0.18-1.9958,1555,1882.430.94
2019-08-209.149.258.989.05-0.06-0.6677,1677,0212.961.24
2019-08-198.679.158.679.110.505.81100,6389,0345.571.62
2019-08-168.738.768.608.61-0.09-1.0346,1264,0051.840.74
2019-08-158.458.738.338.700.060.6965,9385,6654.631.06
2019-08-148.808.868.618.64-0.02-0.2359,2795,1772.890.95
2019-08-138.518.728.478.660.050.5850,2854,3422.900.81
2019-08-128.418.648.338.610.151.7771,7116,0973.661.15
2019-08-098.588.628.308.46-0.09-1.0563,7705,3923.741.03
2019-08-088.538.608.418.55-0.01-0.1267,6745,7482.221.09
2019-08-078.568.678.368.56-0.01-0.1255,6634,7593.620.90
2019-08-068.838.908.118.57-0.44-4.8895,4238,1108.771.54
2019-08-058.829.178.809.010.111.2455,7905,0474.160.90
2019-08-028.938.968.808.90-0.20-2.2047,0814,1831.760.76
2019-08-019.059.199.039.10-0.02-0.2231,3272,8571.750.50
2019-07-319.269.289.089.12-0.15-1.6242,4483,8842.160.68
2019-07-309.269.369.229.270.020.2243,0754,0091.510.69
2019-07-299.269.389.209.25-0.01-0.1134,9243,2441.940.56
2019-07-269.229.359.129.260.030.3350,9484,7222.490.82
2019-07-259.349.379.179.23-0.02-0.2251,0294,7302.160.82
2019-07-249.159.399.159.250.121.3171,6476,6522.631.15
2019-07-238.849.178.849.130.171.9062,8885,7223.681.01
2019-07-229.609.608.938.96-0.68-7.05101,4149,2916.951.63
2019-07-199.749.859.629.64-0.19-1.9368,9756,7252.341.11
2019-07-189.709.929.409.830.070.72132,70112,8375.332.13
2019-07-179.949.949.719.76-0.17-1.71102,52510,0442.321.65
2019-07-1610.0210.149.899.93-0.18-1.78104,34710,4142.471.68
2019-07-1510.0610.219.8210.110.040.40103,78210,4153.871.67
2019-07-1210.0810.219.9610.07-0.02-0.2081,9268,2622.481.32
2019-07-1110.2610.309.9710.09-0.09-0.88121,54212,3063.241.96
2019-07-1010.2610.5510.1210.18-0.16-1.55142,49414,7134.162.29
2019-07-0910.6610.8310.1310.38-0.32-2.99194,76020,2486.543.13
2019-07-0811.1311.3510.5710.70-0.89-7.68340,85736,8966.735.48
2019-07-0512.7913.2711.5911.59-1.29-10.02676,99983,07413.0410.89
2019-07-0411.8812.8811.8312.881.179.99415,92051,8838.976.69
2019-07-0312.2512.8011.6311.71-0.94-7.43249,80329,8349.254.02
2019-07-0213.8713.8712.6512.65-1.40-9.96242,47031,6238.683.90
2019-07-0112.9314.0512.6714.051.2810.02225,77231,00610.813.63
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