网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

ST弘高 (002504)

停牌 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.01 52周最低:1.34

ST弘高(002504) 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(%)
2022-09-261.651.661.581.58-0.08-4.8283,7521,3474.822.02
2022-09-231.671.701.651.66-0.01-0.6054,2229042.991.31
2022-09-221.691.711.671.67-0.03-1.7644,8447572.351.08
2022-09-211.661.711.651.700.031.8075,4661,2653.591.82
2022-09-201.651.691.641.670.053.0969,2561,1543.091.67
2022-09-191.691.701.621.62-0.09-5.26131,4432,1734.683.17
2022-09-161.791.821.711.71-0.09-5.00158,8552,7876.113.83
2022-09-151.761.861.761.800.031.69279,7285,0885.656.75
2022-09-141.781.791.731.77-0.03-1.67148,6092,6153.333.58
2022-09-131.721.811.701.800.084.65173,6473,0836.404.19
2022-09-091.711.751.711.720.000.0061,5761,0612.331.49
2022-09-081.691.741.681.720.031.7897,2211,6673.552.35
2022-09-071.711.721.671.69-0.03-1.7469,2451,1712.911.67
2022-09-061.691.721.681.720.021.1878,1691,3312.351.89
2022-09-051.671.701.671.700.021.1967,7621,1401.791.63
2022-09-021.661.691.651.680.021.2092,8281,5462.412.24
2022-09-011.721.731.651.66-0.07-4.05160,0002,6934.623.86
2022-08-311.751.821.721.73-0.02-1.14166,5382,9395.714.02
2022-08-301.731.771.721.750.010.57141,8162,4802.873.42
2022-08-291.721.791.701.74-0.04-2.25194,9963,3945.064.70
2022-08-261.901.901.761.78-0.07-3.78348,6506,3247.578.41
2022-08-251.771.851.751.850.095.11183,0283,3095.684.42
2022-08-241.821.841.761.76-0.09-4.86368,6006,5534.328.89
2022-08-231.901.921.781.850.021.09643,56712,0537.6515.52
2022-08-221.831.831.821.830.095.17199,7883,6560.574.82
2022-08-191.651.741.641.740.084.82399,8556,9156.029.65
2022-08-181.681.681.621.66-0.03-1.7893,5261,5383.552.26
2022-08-171.681.701.661.690.010.6054,7699192.381.32
2022-08-161.651.681.641.680.031.8251,9028632.421.25
2022-08-151.631.661.621.650.021.2342,3576992.451.02
2022-08-121.651.651.621.63-0.02-1.2133,6615511.820.81
2022-08-111.611.661.601.650.042.4855,0118983.731.33
2022-08-101.621.621.581.61-0.02-1.2339,9506412.450.96
2022-08-091.601.641.591.630.021.2452,6928503.111.27
2022-08-081.591.621.581.610.010.6339,9206382.500.96
2022-08-051.601.621.581.600.000.0039,9816392.500.96
2022-08-041.571.601.561.600.042.5647,1887472.561.14
2022-08-031.531.591.521.560.000.0059,6839384.491.44
2022-08-021.621.631.561.56-0.08-4.88127,5472,0094.273.08
2022-08-011.691.691.631.64-0.08-4.65156,6662,5753.493.78
2022-07-291.691.761.681.720.042.38230,6454,0144.765.56
2022-07-281.651.691.631.680.031.8286,4791,4413.642.09
2022-07-271.691.701.631.65-0.04-2.3783,1061,3764.142.00
2022-07-261.671.721.651.690.021.20105,4191,7764.192.54
2022-07-251.611.681.601.670.063.7397,8301,6114.972.36
2022-07-221.621.631.601.61-0.01-0.6246,1417431.851.11
2022-07-211.631.651.611.62-0.01-0.6169,0581,1222.451.67
2022-07-201.611.641.601.630.031.8863,5731,0332.501.53
2022-07-191.601.621.591.60-0.01-0.6227,6174441.860.67
2022-07-181.601.631.591.610.010.6333,8965452.500.82
2022-07-151.601.621.581.60-0.02-1.2337,5696002.470.91
2022-07-141.621.631.601.620.000.0028,8034651.850.69
2022-07-131.601.621.591.620.021.2548,7107821.881.18
2022-07-121.611.641.601.60-0.02-1.2339,8996472.470.96
2022-07-111.631.641.581.62-0.02-1.2252,0578383.661.26
2022-07-081.601.661.581.640.042.5077,6611,2545.001.87
2022-07-071.541.621.531.600.063.9050,6097975.841.22
2022-07-061.551.561.521.54-0.02-1.2821,5323302.560.52
2022-07-051.551.561.541.560.010.6515,5232401.290.37
2022-07-041.551.561.541.55-0.01-0.6418,1092811.280.44
2022-07-011.541.581.511.560.021.3035,9525574.550.87
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
©1997-2022
进入关怀模式