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 |

海 利 得 (002206)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.35 52周最低:3.48

海 利 得(002206) 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(%)
2019-09-193.793.793.713.770.000.0035,0851,3142.120.29
2019-09-183.793.793.753.77-0.01-0.2635,1291,3241.060.29
2019-09-173.883.883.763.78-0.09-2.3349,7131,8923.100.41
2019-09-163.903.913.873.87-0.02-0.5141,9251,6261.030.34
2019-09-123.873.893.843.890.041.0457,6572,2281.300.47
2019-09-113.903.923.843.85-0.04-1.0353,3762,0722.060.44
2019-09-103.903.913.873.890.000.0049,8901,9411.030.41
2019-09-093.853.903.853.890.061.5775,5922,9301.310.62
2019-09-063.813.863.803.830.020.5254,1962,0731.570.44
2019-09-053.823.863.813.810.010.2661,6212,3641.320.50
2019-09-043.783.823.773.800.000.0059,2052,2481.320.48
2019-09-033.843.853.773.80-0.04-1.0469,6682,6542.080.57
2019-09-023.723.893.703.840.123.23100,5853,8115.110.82
2019-08-303.783.793.723.72-0.05-1.3352,3081,9651.860.43
2019-08-293.753.783.683.770.041.0774,2732,7792.680.61
2019-08-283.673.763.663.730.061.6377,8202,8902.720.64
2019-08-273.583.683.583.670.082.2387,9753,2032.790.72
2019-08-263.613.633.533.59-0.09-2.4581,9942,9332.720.67
2019-08-233.713.723.663.68-0.03-0.8144,5511,6421.620.36
2019-08-223.703.723.663.71-0.02-0.5461,2132,2571.610.50
2019-08-213.753.763.723.73-0.02-0.5325,4569521.070.21
2019-08-203.763.783.743.75-0.01-0.2731,8181,1971.060.26
2019-08-193.713.763.703.760.061.6240,5201,5131.620.33
2019-08-163.663.713.663.700.030.8229,1161,0731.360.24
2019-08-153.633.683.613.67-0.02-0.5424,9229091.900.20
2019-08-143.683.733.673.690.020.5537,3521,3821.630.31
2019-08-133.683.693.643.67-0.03-0.8119,5007141.350.16
2019-08-123.683.713.643.700.020.5418,9046951.900.15
2019-08-093.703.713.643.68-0.01-0.2728,0501,0291.900.23
2019-08-083.683.713.673.690.010.2732,6361,2051.090.27
2019-08-073.683.703.663.680.010.2725,9129531.090.21
2019-08-063.713.713.603.67-0.08-2.1361,0882,2312.930.50
2019-08-053.813.823.743.75-0.06-1.5740,8731,5462.100.33
2019-08-023.803.833.773.81-0.04-1.0455,0142,0871.560.45
2019-08-013.883.903.833.85-0.03-0.7760,5582,3381.800.50
2019-07-313.903.923.873.88-0.04-1.0233,4401,3021.280.27
2019-07-303.893.943.883.920.041.0334,4161,3481.550.28
2019-07-293.893.913.873.88-0.01-0.2625,8411,0051.030.21
2019-07-263.853.913.843.890.041.0437,5061,4541.820.31
2019-07-253.833.873.813.850.030.7928,5931,0971.570.23
2019-07-243.823.853.783.820.020.5328,5161,0911.840.23
2019-07-233.793.823.783.800.010.2632,3151,2291.060.26
2019-07-223.923.923.783.79-0.11-2.8268,9922,6333.590.56
2019-07-193.893.953.883.900.010.2630,4301,1911.800.25
2019-07-183.933.933.883.89-0.05-1.2728,3691,1081.270.23
2019-07-173.903.943.903.940.020.5121,8408581.020.18
2019-07-163.963.983.913.92-0.04-1.0130,2391,1901.770.25
2019-07-153.953.983.873.960.010.2537,2681,4672.780.31
2019-07-123.913.973.903.950.030.7727,0571,0691.790.22
2019-07-113.893.973.873.920.030.7735,9241,4132.570.30
2019-07-103.953.963.853.89-0.07-1.7749,1721,9232.780.41
2019-07-093.933.973.903.960.010.2520,3058011.770.17
2019-07-084.074.073.943.95-0.13-3.1948,3841,9243.190.40
2019-07-054.074.094.054.080.030.7427,5351,1210.990.23
2019-07-044.104.114.044.05-0.04-0.9835,0051,4261.710.29
2019-07-034.094.124.064.090.000.0040,3091,6521.470.33
2019-07-024.174.174.094.09-0.09-2.1577,3973,1851.910.64
2019-07-014.194.214.154.180.051.2174,0083,0891.450.61
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