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 |

*ST海源 (002529)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.84
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.12 52周最低:4.74

*ST海源(002529) 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(%)
2020-09-255.936.005.895.92-0.01-0.179,2865521.860.36
2020-09-245.986.025.855.93-0.06-1.0023,5501,3942.840.91
2020-09-236.006.145.965.990.020.3423,4651,4153.020.90
2020-09-226.156.175.945.97-0.18-2.9323,1251,3993.740.89
2020-09-216.256.286.126.15-0.10-1.6019,8821,2332.560.76
2020-09-186.236.336.236.25-0.01-0.1616,3631,0271.600.63
2020-09-176.336.346.226.26-0.09-1.4219,3771,2141.890.75
2020-09-166.396.416.266.35-0.08-1.2424,5371,5522.330.94
2020-09-156.366.556.306.430.060.9435,9442,3103.921.38
2020-09-146.276.406.226.370.101.5923,4241,4802.870.90
2020-09-116.236.356.206.270.050.8019,2011,2042.410.74
2020-09-106.446.576.156.22-0.14-2.2046,9642,9876.601.81
2020-09-096.566.796.366.36-0.18-2.7566,2994,3766.572.55
2020-09-086.296.546.216.540.314.9867,0284,2885.302.58
2020-09-076.176.236.056.230.305.0647,5372,9483.041.83
2020-09-045.805.945.805.930.020.3419,5471,1502.370.75
2020-09-036.066.075.895.91-0.14-2.3135,7552,1362.981.38
2020-09-026.106.146.046.05-0.08-1.3119,7711,2021.630.76
2020-09-016.076.166.006.130.122.0021,6041,3172.660.83
2020-08-316.086.136.006.01-0.07-1.1525,1301,5222.140.97
2020-08-285.986.145.946.080.122.0132,3211,9553.361.24
2020-08-275.996.015.915.960.010.1727,0571,6131.681.04
2020-08-266.186.215.925.95-0.22-3.5742,0442,5454.701.62
2020-08-256.276.366.156.17-0.10-1.5933,3082,0703.351.28
2020-08-246.336.336.206.27-0.06-0.9515,2879572.050.59
2020-08-216.386.456.306.33-0.02-0.3214,2119052.360.55
2020-08-206.436.436.336.35-0.05-0.7813,5928651.560.52
2020-08-196.466.526.406.40-0.06-0.9318,0601,1641.860.69
2020-08-186.286.586.286.460.182.8735,2232,2794.781.35
2020-08-176.256.316.206.280.050.8023,0821,4451.770.89
2020-08-146.236.266.086.230.000.0024,4101,5082.890.94
2020-08-136.256.336.226.23-0.02-0.3222,1591,3851.760.85
2020-08-126.296.426.176.25-0.03-0.4837,5832,3453.981.45
2020-08-116.506.516.286.28-0.18-2.7936,5632,3543.561.41
2020-08-106.356.546.356.460.010.1623,7841,5362.950.91
2020-08-076.676.676.386.45-0.22-3.3035,2352,2864.351.36
2020-08-066.736.736.666.67-0.08-1.1930,2122,0211.041.16
2020-08-056.756.796.656.750.020.3040,1672,6972.081.54
2020-08-046.786.916.556.730.020.3061,0114,1045.372.35
2020-08-036.556.816.466.710.172.6057,1363,7665.352.20
2020-07-316.566.666.526.54-0.01-0.1532,9252,1612.141.27
2020-07-306.516.786.446.550.030.4634,3252,2685.211.32
2020-07-296.636.636.336.52-0.11-1.6651,4113,3344.521.98
2020-07-287.007.046.636.63-0.35-5.0187,1385,8345.873.35
2020-07-277.097.406.986.98-0.09-1.2775,0835,4025.942.89
2020-07-246.997.426.997.07-0.01-0.1453,8523,8826.072.07
2020-07-236.997.186.737.080.000.0068,8104,7786.362.65
2020-07-227.017.206.967.08-0.02-0.2834,8732,4713.381.34
2020-07-217.107.266.817.100.030.4264,6534,5486.362.49
2020-07-207.087.246.677.070.172.46100,0477,0738.263.85
2020-07-176.326.906.246.900.335.02133,9618,72910.055.15
2020-07-166.246.576.246.570.314.95146,4469,5405.275.63
2020-07-156.206.436.196.26-0.01-0.1678,3254,9193.833.01
2020-07-146.366.516.196.27-0.09-1.4289,7165,6705.033.45
2020-07-136.306.526.016.360.142.25123,0557,7038.204.73
2020-07-106.206.226.096.220.305.07115,9427,1862.204.46
2020-07-095.645.925.615.920.284.9647,4812,7425.501.83
2020-07-085.625.655.585.640.010.1858,4463,2841.242.25
2020-07-075.635.685.605.630.020.3683,3384,7031.433.21
2020-07-065.585.675.535.610.050.9082,8804,6272.523.19
2020-07-035.565.615.535.56-0.01-0.1824,6571,3701.440.95
2020-07-025.635.685.555.57-0.05-0.8932,0051,7912.311.23
2020-07-015.645.745.615.62-0.02-0.3519,2511,0912.310.74
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