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 |

高乐股份 (002348)


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:4.61 52周最低:2.84

高乐股份(002348) 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(%)
2019-12-103.153.153.093.13-0.02-0.6349,4501,5421.900.59
2019-12-093.193.203.133.15-0.03-0.9441,0001,2922.200.49
2019-12-063.173.193.163.180.000.0020,6066530.940.25
2019-12-053.183.233.163.180.000.0043,5791,3852.200.52
2019-12-043.153.203.113.180.020.6335,6261,1262.850.43
2019-12-033.143.233.093.160.010.3274,1562,3294.440.89
2019-12-023.233.293.113.15-0.09-2.7868,2332,1695.560.82
2019-11-293.223.273.193.24-0.01-0.3150,3521,6222.460.60
2019-11-283.263.293.233.25-0.04-1.2247,3801,5421.820.57
2019-11-273.433.433.233.29-0.06-1.7971,3582,3495.970.85
2019-11-263.293.443.293.350.041.2146,1851,5444.530.55
2019-11-253.353.353.253.31-0.06-1.7855,6171,8352.970.67
2019-11-223.323.653.303.370.051.5180,5762,73010.540.96
2019-11-213.333.373.283.32-0.03-0.9050,8091,6892.690.61
2019-11-203.443.463.343.35-0.12-3.4657,8401,9633.460.69
2019-11-193.413.473.353.470.102.9767,1152,2913.560.80
2019-11-183.403.453.333.37-0.01-0.3057,3011,9403.550.69
2019-11-153.523.523.383.38-0.09-2.5947,0141,6224.030.56
2019-11-143.463.503.423.470.000.0045,4821,5772.310.54
2019-11-133.553.553.443.47-0.04-1.1458,5752,0493.130.70
2019-11-123.553.593.493.51-0.02-0.5781,0682,8632.830.97
2019-11-113.473.603.413.530.061.73172,9166,1205.482.07
2019-11-083.323.493.283.470.164.83186,3046,3136.342.23
2019-11-073.333.383.273.31-0.02-0.6067,3842,2323.300.81
2019-11-063.363.403.303.33-0.07-2.0690,0502,9922.941.08
2019-11-053.453.463.343.40-0.02-0.58102,8943,4923.511.23
2019-11-043.433.533.383.42-0.01-0.2985,6882,9404.371.02
2019-11-013.473.603.263.43-0.04-1.15204,1916,9809.802.44
2019-10-313.793.843.473.47-0.38-9.87214,4207,8259.612.56
2019-10-303.813.873.753.850.000.00166,3246,3483.121.99
2019-10-293.813.923.733.850.030.79268,86210,3314.973.22
2019-10-283.613.833.613.820.205.52288,78810,7626.083.45
2019-10-253.563.623.513.620.030.8481,5762,9153.060.98
2019-10-243.553.603.533.59-0.01-0.2888,5743,1631.941.06
2019-10-233.713.723.523.60-0.07-1.91110,0273,9705.451.32
2019-10-223.693.703.623.67-0.02-0.5469,0212,5232.170.83
2019-10-213.653.733.563.690.010.27122,8754,5064.621.47
2019-10-183.703.763.593.680.000.00125,7234,6134.621.50
2019-10-173.553.713.543.680.133.66132,6594,8584.791.59
2019-10-163.563.613.543.55-0.03-0.8462,7002,2351.960.75
2019-10-153.593.633.483.58-0.01-0.28101,3993,5944.181.21
2019-10-143.693.743.563.59-0.06-1.64149,3955,4444.931.79
2019-10-113.593.693.563.650.051.39107,6773,9163.611.29
2019-10-103.523.603.493.600.092.5688,5603,1453.131.06
2019-10-093.443.563.413.510.030.8671,8932,5094.310.86
2019-10-083.463.553.413.480.041.1687,5023,0494.071.05
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