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 |

贝因美 (002570)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.64
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.75 52周最低:3.9

贝因美(002570) 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(%)
2019-06-186.486.536.326.35-0.21-3.20150,2539,5923.201.47
2019-06-176.626.646.456.560.050.77206,51313,5172.922.02
2019-06-146.386.606.336.510.132.04256,57016,5934.232.51
2019-06-136.376.416.226.380.030.47188,84511,9242.991.85
2019-06-126.536.806.266.35-0.15-2.31375,97724,3218.313.68
2019-06-115.996.505.976.500.599.98141,8729,0248.971.39
2019-06-105.875.995.845.910.040.68104,1606,1482.561.02
2019-06-066.206.205.815.87-0.32-5.17188,36911,2226.301.84
2019-06-056.156.446.156.19-0.02-0.32227,73514,2914.672.23
2019-06-046.556.856.176.21-0.19-2.97426,04927,66310.634.17
2019-06-035.876.405.676.400.589.97261,47516,14612.542.56
2019-05-315.805.925.755.820.091.5776,0574,4442.970.74
2019-05-305.805.865.655.73-0.12-2.0573,2464,2063.590.72
2019-05-295.865.905.825.85-0.01-0.1749,2582,8851.370.48
2019-05-285.845.995.835.86-0.01-0.1781,0674,8012.730.79
2019-05-275.805.895.675.870.111.9165,2083,7853.820.64
2019-05-245.875.935.755.76-0.13-2.2162,6583,6483.060.61
2019-05-235.955.965.825.89-0.09-1.5168,4354,0342.340.67
2019-05-226.136.135.955.98-0.05-0.8378,1034,7052.990.76
2019-05-215.996.085.956.030.142.3892,5235,5662.210.90
2019-05-206.066.065.715.89-0.17-2.81106,9826,2815.781.05
2019-05-176.206.266.036.06-0.20-3.19117,0177,1873.671.14
2019-05-166.296.356.216.260.000.00109,4516,8612.241.07
2019-05-156.206.306.146.260.243.99157,3079,8002.661.54
2019-05-146.046.146.006.02-0.16-2.59105,1016,3572.271.03
2019-05-136.006.445.916.180.152.49152,3229,4018.791.49
2019-05-105.936.085.716.030.183.08137,3428,2086.321.34
2019-05-095.916.035.855.85-0.12-2.0194,4895,5923.020.92
2019-05-085.976.085.865.97-0.18-2.93175,09910,4963.581.71
2019-05-075.816.175.726.150.457.89205,33712,2117.892.01
2019-05-066.106.115.625.70-0.54-8.65177,30310,4227.851.73
2019-04-306.086.296.086.240.071.13109,3206,8043.401.07
2019-04-296.586.646.106.17-0.36-5.51182,18311,6408.271.78
2019-04-266.566.646.376.53-0.06-0.91160,34610,4474.101.57
2019-04-256.957.056.526.59-0.34-4.91181,15012,3477.651.77
2019-04-247.017.056.866.93-0.07-1.00146,48110,1792.711.43
2019-04-237.067.256.857.00-0.06-0.85257,40418,1395.672.52
2019-04-227.457.467.007.06-0.45-5.99335,41724,1696.133.28
2019-04-197.457.817.117.51-0.07-0.92322,16924,1599.233.15
2019-04-188.148.757.567.58-0.55-6.77690,74055,50814.646.76
2019-04-168.078.278.038.130.050.62162,31113,2252.971.59
2019-04-158.298.358.038.08-0.09-1.10193,86115,8843.921.90
2019-04-127.768.177.678.170.395.01211,16116,8156.432.07
2019-04-117.817.937.667.78-0.03-0.38149,02111,5963.461.46
2019-04-107.817.927.737.81-0.17-2.13184,85414,4552.381.81
2019-04-097.878.057.807.98-0.09-1.12172,28813,6883.101.68
2019-04-088.148.147.608.070.121.51295,55523,3706.792.89
2019-04-047.827.957.637.950.385.02323,78525,5024.233.17
2019-04-037.207.577.147.570.364.99230,56417,1585.962.25
2019-04-026.887.226.837.210.334.80248,33717,5675.672.43
2019-04-016.836.906.696.880.152.23201,69413,7493.121.97
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