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 |

佳隆股份 (002495)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.56
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.49 52周最低:2.38

佳隆股份(002495) 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(%)
2020-09-292.562.582.542.560.010.3942,9651,1011.570.46
2020-09-282.572.582.542.55-0.02-0.7837,4839591.560.40
2020-09-252.582.592.552.570.000.0055,9341,4371.560.60
2020-09-242.642.652.562.57-0.08-3.02105,9622,7523.401.13
2020-09-232.632.662.632.650.010.3851,1491,3531.140.55
2020-09-222.662.682.622.64-0.04-1.49131,0243,4762.241.40
2020-09-212.712.712.682.68-0.03-1.1182,0382,2091.110.88
2020-09-182.672.722.652.710.051.88115,8393,1012.631.24
2020-09-172.682.702.662.66-0.04-1.48124,7573,3371.481.33
2020-09-162.762.762.682.70-0.06-2.17180,9934,9222.901.93
2020-09-152.792.812.732.76-0.03-1.08162,3074,4932.871.73
2020-09-142.872.912.772.79-0.07-2.45244,1756,8964.902.61
2020-09-112.782.902.772.860.051.78177,4205,0844.631.90
2020-09-102.973.002.782.81-0.17-5.70334,6069,6577.383.58
2020-09-092.993.112.962.98-0.03-1.00448,42013,5894.984.79
2020-09-082.883.042.863.010.155.24470,43513,9466.295.03
2020-09-072.832.922.832.860.010.35214,0736,1573.162.29
2020-09-042.782.862.752.850.010.35197,6815,5263.872.11
2020-09-032.872.942.822.84-0.03-1.05227,0606,5524.182.43
2020-09-022.822.882.802.870.062.14262,1897,4432.852.80
2020-09-012.822.852.782.81-0.03-1.06194,1885,4602.462.08
2020-08-312.792.902.782.840.041.43236,1796,7024.292.52
2020-08-282.772.802.752.800.010.36144,6584,0141.791.55
2020-08-272.762.812.732.790.010.36219,7286,0972.882.35
2020-08-262.852.882.762.78-0.09-3.14256,9987,2324.182.75
2020-08-252.922.992.842.87-0.07-2.38350,61410,1935.103.75
2020-08-242.963.002.902.94-0.03-1.01296,8168,7503.373.17
2020-08-212.963.072.932.97-0.03-1.00452,31313,5484.674.83
2020-08-203.103.102.933.00-0.15-4.76749,67622,4555.408.01
2020-08-192.853.152.843.150.2910.14536,74016,45910.845.74
2020-08-182.842.972.822.860.000.00259,4997,4625.242.77
2020-08-172.792.902.772.860.072.51330,6719,4224.663.53
2020-08-142.762.822.732.790.000.00160,0584,4343.231.71
2020-08-132.762.832.742.790.031.09232,8686,4903.262.49
2020-08-122.722.792.682.760.051.85214,4245,8604.062.29
2020-08-112.732.742.692.710.000.00129,2613,5091.851.38
2020-08-102.682.742.662.710.020.74127,2313,4402.971.36
2020-08-072.742.752.652.69-0.05-1.8287,0572,3433.650.93
2020-08-062.782.792.712.74-0.03-1.0887,5542,4012.890.94
2020-08-052.752.782.712.770.010.36114,1883,1472.541.22
2020-08-042.762.802.752.76-0.01-0.36122,3653,3941.811.31
2020-08-032.752.782.742.770.041.47138,6243,8321.471.48
2020-07-312.652.752.642.730.062.25129,1623,4724.121.38
2020-07-302.692.712.662.67-0.01-0.3782,0612,2001.870.88
2020-07-292.652.692.622.680.020.7576,4952,0332.630.82
2020-07-282.622.672.622.660.041.5374,2451,9691.910.79
2020-07-272.632.652.592.620.000.0065,5471,7152.290.70
2020-07-242.682.722.612.62-0.08-2.96109,9472,9274.071.18
2020-07-232.742.762.642.70-0.06-2.17145,7203,9434.351.56
2020-07-222.732.852.712.760.041.47206,7625,7285.152.21
2020-07-212.752.752.702.72-0.02-0.7390,2192,4531.820.96
2020-07-202.652.752.652.740.083.01132,6423,5823.761.42
2020-07-172.672.682.602.660.010.38136,2533,5973.021.46
2020-07-162.782.792.632.65-0.09-3.28164,0204,4235.841.75
2020-07-152.842.862.732.74-0.10-3.52156,5984,3644.581.67
2020-07-142.882.892.772.840.020.71202,4135,7184.262.16
2020-07-132.772.832.762.820.082.92181,5735,0982.551.94
2020-07-102.852.852.732.74-0.10-3.52191,7735,3514.232.05
2020-07-092.792.842.772.840.072.53218,8306,1402.532.34
2020-07-082.732.772.712.770.031.09146,7974,0332.191.57
2020-07-072.772.782.692.74-0.01-0.36188,4805,1653.272.01
2020-07-062.652.832.652.750.114.17192,3985,2606.822.06
2020-07-032.632.652.612.640.020.7675,7341,9991.530.81
2020-07-022.592.622.592.620.031.1667,4331,7571.160.72
2020-07-012.592.592.572.590.020.7842,7021,1020.780.46
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