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 |

协鑫能科 (002015)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.50
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.75 52周最低:4.83

协鑫能科(002015) 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(%)
2020-06-035.725.785.665.750.000.0082,3864,7252.092.06
2020-06-025.905.965.715.75-0.24-4.01253,90214,7684.176.34
2020-06-015.616.135.615.990.427.54327,89319,7299.348.18
2020-05-295.605.645.475.57-0.02-0.3668,3613,8223.041.71
2020-05-285.625.705.535.59-0.07-1.2457,5313,2243.001.44
2020-05-275.615.825.565.660.050.89116,1576,6094.632.90
2020-05-265.565.625.505.610.061.0876,1554,2392.161.90
2020-05-255.665.755.525.55-0.11-1.9466,0983,6904.061.65
2020-05-225.835.835.615.66-0.12-2.0839,6602,2553.810.99
2020-05-215.745.865.745.78-0.02-0.3455,5733,2272.071.39
2020-05-205.845.865.765.80-0.05-0.8548,6932,8251.711.22
2020-05-195.935.965.795.85-0.05-0.85156,2999,1692.883.90
2020-05-185.946.075.875.90-0.06-1.01101,1866,0383.362.53
2020-05-155.906.015.905.960.061.0274,6134,4501.861.86
2020-05-145.955.955.805.90-0.04-0.6760,4903,5632.531.51
2020-05-135.895.975.855.940.040.6862,7193,7252.031.57
2020-05-125.945.945.815.90-0.03-0.5161,9233,6342.191.55
2020-05-115.986.045.925.93-0.03-0.5076,5364,5702.011.91
2020-05-085.946.015.885.960.030.51121,4167,2312.193.03
2020-05-076.006.075.925.93-0.11-1.82127,1977,6082.483.17
2020-05-065.886.125.866.040.122.03169,45610,1024.394.23
2020-04-305.686.135.655.920.315.53205,14012,2288.565.12
2020-04-295.675.975.605.61-0.08-1.4184,4784,8646.502.11
2020-04-285.855.955.645.69-0.18-3.0776,7534,4035.281.92
2020-04-275.936.065.825.87-0.06-1.0181,0074,7834.052.02
2020-04-246.036.035.875.93-0.10-1.6639,7082,3542.650.99
2020-04-236.066.165.986.03-0.07-1.1553,3113,2232.951.33
2020-04-226.126.125.936.100.030.4970,6334,2613.131.76
2020-04-216.176.176.046.07-0.09-1.4654,6353,3302.111.36
2020-04-206.176.236.116.16-0.01-0.1686,2195,3091.942.15
2020-04-176.226.246.166.17-0.05-0.8084,3895,2421.292.11
2020-04-166.176.346.136.220.030.48126,1177,8523.393.15
2020-04-156.246.296.146.19-0.01-0.16121,9587,5682.423.04
2020-04-146.126.266.116.200.050.81136,9308,4802.443.42
2020-04-136.106.286.036.150.183.02151,3439,3114.193.78
2020-04-106.046.045.885.97-0.07-1.1682,2504,8952.652.05
2020-04-096.086.155.986.04-0.05-0.82121,9577,4012.793.04
2020-04-086.166.166.036.09-0.07-1.1473,3564,4682.111.83
2020-04-076.036.226.006.160.203.36119,8407,3223.692.99
2020-04-036.036.105.925.96-0.07-1.1688,6025,3132.992.21
2020-04-025.906.035.746.030.132.2093,4965,5444.922.33
2020-04-016.056.245.455.90-0.15-2.4894,1405,63813.062.35
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