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 |

宝鼎科技 (002552)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.05
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.47 52周最低:3.57

宝鼎科技(002552) 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(%)
2019-09-2011.5211.5211.5211.521.0510.033,3173820.000.11
2019-09-1910.4710.4710.4710.470.959.984,2094410.000.14
2019-09-108.709.528.659.520.8710.0682,2907,72910.062.74
2019-09-098.648.678.518.650.091.0578,9336,7901.872.63
2019-09-068.558.598.438.560.040.4768,7095,8511.882.29
2019-09-058.548.668.488.52-0.02-0.2393,6178,0322.113.12
2019-09-048.488.608.358.540.000.0074,0086,2522.932.47
2019-09-038.338.608.308.540.253.0293,9037,9083.623.13
2019-09-028.158.398.028.290.151.8466,2635,4824.552.21
2019-08-308.228.398.098.14-0.07-0.8556,7794,6703.651.89
2019-08-298.458.488.198.21-0.21-2.4960,6915,0293.442.02
2019-08-288.188.448.118.420.283.4477,5356,4434.052.58
2019-08-278.158.248.118.140.050.6241,2923,3731.611.38
2019-08-268.058.188.008.09-0.24-2.8847,1853,8262.161.57
2019-08-238.608.628.328.33-0.33-3.8169,3425,8553.462.31
2019-08-228.448.688.378.660.222.6188,7127,5923.672.96
2019-08-218.518.588.368.44-0.14-1.6366,3545,5922.562.21
2019-08-208.608.768.538.58-0.12-1.3887,0747,5152.642.90
2019-08-198.418.718.338.700.323.82138,08411,8134.534.60
2019-08-168.358.438.188.380.050.6080,0966,6563.002.67
2019-08-158.178.508.118.33-0.10-1.1999,3808,3114.633.31
2019-08-148.188.498.128.430.293.56116,0819,5924.553.87
2019-08-138.028.257.868.140.050.6255,2994,4514.821.84
2019-08-127.978.137.828.090.141.7639,7283,1653.901.32
2019-08-098.218.217.887.95-0.27-3.2865,1255,2264.012.17
2019-08-088.008.287.938.220.324.0582,4346,7334.432.75
2019-08-078.258.297.857.90-0.29-3.5465,4125,2325.372.18
2019-08-067.758.227.718.190.141.7473,6485,9036.342.45
2019-08-058.268.288.038.05-0.12-1.4740,7143,3153.061.36
2019-08-027.988.227.828.170.010.1256,5964,5514.901.89
2019-08-018.158.328.118.160.010.1248,9934,0292.581.63
2019-07-318.108.258.108.15-0.13-1.5758,8944,8011.811.96
2019-07-308.588.588.268.28-0.24-2.8299,8518,3413.763.33
2019-07-298.208.548.208.520.263.1595,5608,0064.123.19
2019-07-267.928.287.838.260.354.4274,9766,1045.692.50
2019-07-257.908.137.907.910.010.1351,2124,0932.911.71
2019-07-247.908.137.827.900.162.0766,6995,3304.012.22
2019-07-237.427.777.427.740.233.0665,0815,0014.662.17
2019-07-228.068.117.497.51-0.44-5.5371,9545,5797.802.40
2019-07-198.168.237.877.95-0.11-1.3677,2006,2204.472.57
2019-07-188.568.658.058.06-0.58-6.71102,8468,4776.943.43
2019-07-178.738.978.558.64-0.23-2.5992,5938,0684.743.09
2019-07-169.019.168.828.87-0.27-2.95102,6049,1863.723.42
2019-07-158.759.388.549.140.364.10149,49513,5119.574.98
2019-07-128.538.938.418.780.080.92109,2269,5125.983.64
2019-07-118.599.028.538.700.050.58102,9439,0475.663.43
2019-07-108.849.118.608.65-0.44-4.84126,00011,0845.614.20
2019-07-098.689.188.349.090.192.13181,24615,8309.446.04
2019-07-089.359.358.618.90-0.57-6.02219,97219,7347.817.33
2019-07-058.349.478.169.470.869.99256,17522,64915.218.54
2019-07-048.079.028.078.610.415.00238,63320,72711.597.95
2019-07-038.008.437.808.200.000.00108,8858,8237.683.63
2019-07-027.818.497.758.200.394.99137,84311,3769.484.59
2019-07-017.907.957.737.810.111.4356,7474,4302.861.89
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