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 |

合兴包装 (002228)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.03
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.44 52周最低:3.27

合兴包装(002228) 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(%)
2020-03-273.393.423.363.370.010.3068,8812,3341.790.59
2020-03-263.403.403.353.36-0.05-1.4778,8582,6641.470.67
2020-03-253.423.443.393.410.030.89127,2614,3471.481.09
2020-03-243.353.403.313.380.061.8169,8242,3432.710.60
2020-03-233.333.393.303.32-0.10-2.9269,5192,3282.630.59
2020-03-203.403.443.353.420.041.1875,1142,5532.660.64
2020-03-193.343.423.273.380.020.60127,9674,2804.461.09
2020-03-183.673.703.273.36-0.27-7.44408,79414,19211.853.50
2020-03-173.633.723.513.630.010.2891,9293,3245.800.79
2020-03-163.813.843.593.62-0.15-3.98104,3313,8906.630.89
2020-03-133.703.813.673.77-0.07-1.82118,7474,4393.651.02
2020-03-123.873.883.813.84-0.08-2.0483,2213,1961.790.71
2020-03-113.994.043.903.92-0.06-1.51151,8696,0323.521.30
2020-03-103.804.003.783.980.112.84201,5357,8555.681.72
2020-03-093.844.063.833.87-0.03-0.77203,5737,9865.901.74
2020-03-063.913.933.843.90-0.05-1.27165,7896,4522.281.42
2020-03-053.793.963.763.950.195.05332,01112,8785.322.84
2020-03-043.673.783.673.760.061.62110,6304,1162.970.95
2020-03-033.703.753.673.700.051.37110,5404,1002.190.95
2020-03-023.573.663.563.650.113.1181,2522,9452.820.69
2020-02-283.613.653.543.54-0.16-4.32149,0935,3412.971.27
2020-02-273.733.763.683.70-0.02-0.5473,6552,7342.150.63
2020-02-263.643.783.613.720.051.36138,5645,1544.631.18
2020-02-253.683.703.563.67-0.09-2.39164,1855,9793.721.40
2020-02-243.763.773.713.76-0.02-0.53105,8273,9591.590.90
2020-02-213.793.813.763.78-0.01-0.26108,8344,1151.320.93
2020-02-203.703.813.693.790.082.16133,7365,0293.231.14
2020-02-193.713.783.683.710.000.00120,3694,4922.701.03
2020-02-183.683.723.633.710.041.0995,5533,5122.450.82
2020-02-173.583.673.563.670.102.80100,1133,6413.080.86
2020-02-143.593.603.553.57-0.03-0.83106,0913,7951.390.91
2020-02-133.663.683.603.60-0.07-1.9182,9053,0102.180.71
2020-02-123.643.673.623.670.010.2764,4762,3551.370.55
2020-02-113.633.663.603.660.041.11100,5523,6501.660.86
2020-02-103.563.633.533.620.041.1298,3963,5302.790.84
2020-02-073.563.583.513.580.020.56102,4533,6301.970.88
2020-02-063.513.613.453.560.061.71140,1214,9574.571.20
2020-02-053.483.593.473.500.030.86122,5254,3113.461.05
2020-02-043.353.523.353.47-0.02-0.57183,8566,3484.871.57
2020-02-033.493.583.493.49-0.39-10.05141,0334,9332.321.21
2020-01-233.963.973.833.88-0.10-2.51127,1504,9393.521.09
2020-01-223.994.003.913.98-0.01-0.2574,3862,9382.260.64
2020-01-214.064.063.993.99-0.09-2.21112,6824,5171.720.96
2020-01-204.064.154.034.080.040.99144,1675,8652.971.23
2020-01-174.084.084.014.04-0.02-0.4978,5673,1781.720.67
2020-01-164.114.114.054.06-0.05-1.2292,9853,7831.460.80
2020-01-154.124.134.074.11-0.02-0.4880,4343,2921.450.69
2020-01-144.154.164.124.13-0.02-0.4887,1573,6040.960.75
2020-01-134.104.164.054.150.051.22140,5895,7902.681.20
2020-01-104.134.154.084.10-0.02-0.4988,7283,6461.700.76
2020-01-094.094.134.074.120.071.73134,8285,5221.481.15
2020-01-084.124.134.034.05-0.10-2.41145,5845,9492.411.24
2020-01-074.104.154.094.150.051.22141,3885,8361.461.21
2020-01-064.074.134.044.100.010.24119,9194,9012.201.03
2020-01-034.084.114.064.090.010.25115,1264,7091.230.98
2020-01-024.044.084.024.080.061.49106,4164,3211.490.91
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