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 |

华软科技 (002453)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.90
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.45 52周最低:4.03

华软科技(002453) 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(%)
2020-03-274.834.914.704.71-0.13-2.6974,2103,5374.341.30
2020-03-264.655.124.574.840.194.09181,4458,93411.833.18
2020-03-254.624.664.574.650.143.1067,7693,1272.001.19
2020-03-244.504.524.374.510.122.7348,4172,1593.420.85
2020-03-234.514.564.354.39-0.23-4.9853,6072,3934.550.94
2020-03-204.634.664.554.620.020.4359,3952,7382.391.04
2020-03-194.544.624.384.600.061.3281,8083,6865.291.43
2020-03-184.724.794.514.54-0.16-3.4072,8903,4045.961.28
2020-03-174.784.804.424.700.010.2194,0804,3258.101.65
2020-03-165.005.054.674.69-0.22-4.48125,7366,1477.742.20
2020-03-134.804.974.684.91-0.21-4.10162,9607,9045.662.85
2020-03-125.355.355.085.12-0.32-5.88188,1769,7914.963.29
2020-03-115.555.605.425.44-0.16-2.86171,9079,4633.213.01
2020-03-105.605.685.215.60-0.19-3.28285,85815,5658.125.00
2020-03-095.686.005.585.790.122.12340,18719,7237.415.95
2020-03-065.565.925.505.67-0.01-0.18247,30614,2187.394.33
2020-03-055.785.855.615.68-0.07-1.22230,86713,1164.174.04
2020-03-045.795.955.565.75-0.21-3.52289,92216,7406.545.07
2020-03-035.616.025.505.960.295.11537,30531,2039.179.41
2020-03-025.385.675.055.670.061.07447,19623,83111.057.83
2020-02-285.505.925.435.61-0.08-1.41626,99235,8998.6110.97
2020-02-275.185.695.085.690.5210.06336,45018,60011.805.89
2020-02-265.285.345.155.17-0.19-3.54160,9828,4273.542.82
2020-02-255.295.405.025.36-0.04-0.74210,13211,0887.043.68
2020-02-245.255.435.175.400.183.45243,35412,9684.984.26
2020-02-215.075.345.065.220.142.76218,85911,4405.513.83
2020-02-205.045.094.965.080.050.9994,3974,7652.581.65
2020-02-195.125.165.025.03-0.10-1.9575,5523,8302.731.32
2020-02-185.025.145.025.130.112.19112,8005,7502.391.97
2020-02-174.895.044.875.020.163.2984,8254,2263.501.48
2020-02-144.904.964.824.86-0.09-1.8277,9183,8032.831.36
2020-02-135.065.094.924.95-0.15-2.94129,8236,4733.332.27
2020-02-124.965.134.905.10-0.02-0.39137,2776,9104.492.40
2020-02-115.145.455.005.12-0.02-0.39302,52415,8268.755.30
2020-02-104.715.144.705.140.4710.06149,1657,2929.422.61
2020-02-074.604.774.574.670.081.7479,5753,7084.361.39
2020-02-064.424.694.374.590.173.85110,2965,0347.241.93
2020-02-054.254.474.254.420.143.27102,5324,5055.141.79
2020-02-044.034.324.034.28-0.20-4.46150,8226,2866.472.64
2020-02-034.484.484.484.48-0.50-10.0413,4436020.000.24
2020-01-234.985.144.984.98-0.55-9.95187,2039,3432.893.28
2020-01-225.565.565.415.53-0.01-0.1868,4363,7512.711.20
2020-01-215.745.755.525.54-0.23-3.99134,2437,5343.992.35
2020-01-205.815.835.695.77-0.06-1.03120,3916,9152.402.11
2020-01-175.695.935.635.830.183.19218,34012,7035.313.82
2020-01-165.715.735.615.65-0.04-0.7063,1863,5802.111.11
2020-01-155.745.745.645.69-0.05-0.8762,1433,5281.741.09
2020-01-145.785.835.715.74-0.04-0.6980,9144,6602.081.42
2020-01-135.765.785.655.780.020.3580,4504,6012.261.41
2020-01-105.765.865.705.76-0.01-0.17132,2437,6372.772.31
2020-01-095.645.785.635.770.193.41160,3049,1842.692.81
2020-01-085.705.745.555.58-0.16-2.79109,4456,1713.311.92
2020-01-075.695.745.635.740.071.23115,0296,5451.942.01
2020-01-065.595.725.515.670.030.53125,8037,0953.722.20
2020-01-035.585.645.555.640.091.6288,8484,9781.621.56
2020-01-025.475.605.445.550.132.4096,1455,3202.951.68
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