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 |

伟星股份 (002003)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.76
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.85 52周最低:5.02

伟星股份(002003) 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(%)
2020-09-256.066.095.956.00-0.03-0.5046,8762,8162.320.62
2020-09-246.116.126.006.03-0.11-1.7957,3373,4661.950.76
2020-09-236.176.236.086.140.020.3355,0423,3792.450.73
2020-09-226.286.296.126.12-0.21-3.3260,9103,7802.690.80
2020-09-216.406.406.276.33-0.06-0.9462,3053,9322.030.82
2020-09-186.216.396.186.390.182.9071,0104,4743.380.94
2020-09-176.326.366.166.21-0.12-1.9088,0255,4963.161.16
2020-09-166.316.456.246.33-0.02-0.3272,6514,5963.310.96
2020-09-156.436.436.286.35-0.09-1.4093,0985,8912.331.23
2020-09-146.486.706.376.44-0.09-1.38139,5079,0205.051.84
2020-09-116.456.566.266.53-0.03-0.46172,73011,0714.572.28
2020-09-106.406.766.326.560.172.66265,29717,3266.893.50
2020-09-096.256.496.216.390.091.43174,75511,2144.442.31
2020-09-086.226.336.216.300.081.2976,8064,8091.931.01
2020-09-076.276.416.176.22-0.02-0.3291,2845,7393.851.20
2020-09-046.216.286.156.24-0.06-0.9561,9243,8572.060.82
2020-09-036.276.386.236.30-0.01-0.1682,8955,2282.381.09
2020-09-026.316.426.276.310.010.16134,4198,5222.381.77
2020-09-016.326.436.206.30-0.02-0.32154,1639,7303.642.03
2020-08-316.296.376.176.320.091.44189,85611,9363.212.50
2020-08-286.056.286.016.230.162.64180,75911,1554.452.38
2020-08-276.136.165.986.07-0.11-1.78168,46810,2092.912.22
2020-08-266.016.285.916.180.325.46294,39418,1616.313.88
2020-08-255.885.945.825.86-0.02-0.3433,3661,9622.040.44
2020-08-245.895.925.845.880.010.1731,2611,8361.360.41
2020-08-215.845.925.835.870.030.5137,8992,2261.540.50
2020-08-205.925.945.835.84-0.11-1.8544,9472,6411.850.59
2020-08-195.956.035.915.95-0.02-0.3464,2813,8412.010.85
2020-08-185.965.995.915.970.000.0049,0442,9181.340.65
2020-08-175.956.005.895.970.020.3468,4214,0811.850.90
2020-08-145.935.955.845.950.010.1753,8423,1751.850.71
2020-08-135.816.025.785.940.152.5991,1995,4024.151.20
2020-08-125.805.825.685.79-0.04-0.6968,0713,9172.400.90
2020-08-115.906.085.815.83-0.07-1.19124,6117,3984.581.64
2020-08-105.705.925.705.900.162.7980,6884,7303.831.06
2020-08-075.825.855.705.74-0.09-1.5454,8513,1592.570.72
2020-08-065.915.935.755.83-0.10-1.6980,8574,7153.041.07
2020-08-055.896.005.845.930.050.8594,4595,6102.721.25
2020-08-046.006.005.845.88-0.12-2.0082,7594,8812.671.09
2020-08-035.806.075.786.000.223.81154,4299,1915.022.04
2020-07-315.655.795.645.780.142.4875,1274,2932.660.99
2020-07-305.685.725.645.640.010.1856,4563,2041.420.74
2020-07-295.565.665.475.630.071.2647,5202,6513.420.63
2020-07-285.525.565.515.560.061.0935,2871,9530.910.47
2020-07-275.645.695.455.50-0.15-2.6576,8484,2494.251.01
2020-07-245.915.925.645.65-0.24-4.07103,2575,9304.751.36
2020-07-235.956.305.855.89-0.05-0.84180,91010,8667.582.39
2020-07-225.965.975.885.940.010.17119,2677,0761.521.57
2020-07-215.855.975.795.930.122.07122,8647,2403.101.62
2020-07-205.655.815.645.810.183.2063,7373,6653.020.84
2020-07-175.625.675.545.630.030.5434,1841,9172.320.45
2020-07-165.745.795.605.60-0.15-2.6165,5173,7323.300.86
2020-07-155.895.925.715.75-0.14-2.3872,3424,1983.570.95
2020-07-145.885.925.755.890.010.17111,3936,4912.891.47
2020-07-135.735.915.735.880.152.6299,7135,8273.141.32
2020-07-105.865.875.725.73-0.15-2.5580,0214,6312.551.06
2020-07-095.785.885.785.880.071.2084,0914,9181.721.11
2020-07-085.735.845.685.810.050.8790,5915,2212.781.20
2020-07-075.705.835.655.760.061.05113,8856,5343.161.50
2020-07-065.525.735.525.700.193.4598,1525,5473.811.29
2020-07-035.445.535.445.510.050.9233,8291,8571.650.45
2020-07-025.375.485.375.460.091.6838,5142,0942.050.51
2020-07-015.375.415.365.370.000.0035,8981,9280.930.47
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