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 |

山河智能 (002097)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.37
换手:
加入自选股
流通市值: 市盈率: 52周最高:10 52周最低:4.78

山河智能(002097) 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(%)
2020-09-258.398.418.088.20-0.13-1.56210,10417,2783.962.08
2020-09-248.588.668.308.33-0.37-4.25299,96525,3044.142.97
2020-09-238.868.898.578.70-0.11-1.25322,31927,9323.633.19
2020-09-229.249.268.808.81-0.64-6.77481,52043,1184.874.76
2020-09-219.419.959.419.450.293.17652,97262,5035.906.45
2020-09-1810.0010.009.009.16-0.15-1.611,046,274100,30910.7410.34
2020-09-179.489.559.159.310.010.11496,27946,4914.304.91
2020-09-169.069.458.929.300.272.99532,96748,9705.875.27
2020-09-159.029.128.729.03-0.11-1.20459,28840,9314.384.54
2020-09-148.619.288.529.140.647.53515,75946,4528.945.10
2020-09-118.518.928.358.500.151.80437,74337,5956.834.33
2020-09-108.678.948.308.35-0.29-3.36474,47040,7397.414.69
2020-09-098.889.128.598.64-0.17-1.93702,96362,4086.026.95
2020-09-088.018.818.018.810.809.99672,89857,8399.996.65
2020-09-078.138.257.968.01-0.14-1.72157,95512,7943.561.56
2020-09-047.988.197.938.150.020.25114,8009,2523.201.13
2020-09-038.328.378.078.13-0.18-2.17158,64113,0083.611.57
2020-09-028.358.428.228.31-0.01-0.12174,84014,5042.401.73
2020-09-018.188.378.188.320.101.22176,53314,6332.311.75
2020-08-317.968.357.968.220.273.40317,12626,1204.913.13
2020-08-287.908.037.767.950.010.13145,42511,5183.401.44
2020-08-277.897.987.627.940.040.51225,87317,5964.562.23
2020-08-268.068.267.887.90-0.22-2.71191,48815,3614.681.89
2020-08-258.488.498.088.12-0.11-1.34287,78523,8544.982.84
2020-08-247.908.237.808.230.354.44259,70221,0105.462.57
2020-08-217.817.937.797.880.101.29101,8588,0091.801.01
2020-08-207.907.967.767.78-0.10-1.27123,9949,7312.541.23
2020-08-198.088.087.867.88-0.18-2.23159,53812,6762.731.58
2020-08-188.228.248.018.06-0.08-0.98195,94215,8302.831.94
2020-08-178.048.258.008.140.182.26217,94617,7123.142.15
2020-08-148.008.097.837.96-0.10-1.24178,39314,1703.231.76
2020-08-138.038.137.918.060.050.62225,00118,0642.752.22
2020-08-128.068.207.758.01-0.07-0.87334,83426,5375.573.31
2020-08-118.238.358.008.08-0.18-2.18372,57030,3484.243.68
2020-08-108.348.528.178.26-0.22-2.59513,41342,7494.135.08
2020-08-078.128.608.038.480.455.60712,90259,4377.107.05
2020-08-067.848.277.738.030.101.26756,99461,1316.817.48
2020-08-057.358.097.357.930.587.89887,96770,11610.078.78
2020-08-047.487.517.277.35-0.05-0.68273,04720,1053.242.70
2020-08-037.107.497.057.400.344.82483,38435,5746.234.78
2020-07-317.057.136.917.06-0.04-0.56251,89717,6903.102.49
2020-07-307.167.227.037.10-0.04-0.56249,15817,6782.662.46
2020-07-297.167.166.977.14-0.05-0.70342,03824,2162.643.38
2020-07-286.837.406.817.190.436.36516,65037,1628.735.11
2020-07-277.087.166.686.76-0.25-3.57387,33626,5586.853.83
2020-07-247.237.457.007.01-0.01-0.14614,12344,1806.416.07
2020-07-236.907.296.877.020.091.30360,55925,4966.063.56
2020-07-227.067.076.906.93-0.16-2.26272,84119,0732.402.70
2020-07-217.107.146.977.09-0.01-0.14252,30417,8002.392.49
2020-07-206.607.146.607.100.588.90434,26930,2908.284.29
2020-07-176.506.666.476.520.060.93161,59810,6152.941.60
2020-07-166.776.836.436.46-0.30-4.44253,02116,8475.922.50
2020-07-156.896.996.726.76-0.08-1.17272,27118,6823.952.69
2020-07-146.906.986.706.84-0.08-1.16254,52117,3784.052.52
2020-07-136.696.926.666.920.294.37273,83218,7193.922.71
2020-07-106.706.816.606.63-0.10-1.49244,68716,3893.122.42
2020-07-096.666.846.646.730.101.51283,66719,1043.022.80
2020-07-086.456.666.426.630.192.95267,12417,5233.732.64
2020-07-076.546.616.426.44-0.06-0.92262,26517,0492.922.59
2020-07-066.316.526.316.500.223.50252,86816,2293.342.50
2020-07-036.196.306.186.280.101.62180,60811,3061.941.79
2020-07-026.086.186.036.180.111.81135,1578,2672.471.34
2020-07-015.976.075.976.070.101.6897,8575,9161.680.97
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