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:1.44
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(%)
2019-08-235.075.165.025.100.050.9988,3574,5042.770.86
2019-08-225.075.074.995.050.010.2052,7172,6501.590.52
2019-08-215.115.115.025.04-0.08-1.5658,7502,9711.760.57
2019-08-205.125.175.075.120.000.0072,1893,6941.950.71
2019-08-195.025.125.025.120.112.2071,0143,6082.000.69
2019-08-164.975.084.955.010.010.2053,0912,6652.600.52
2019-08-154.865.024.835.00-0.02-0.4061,9793,0533.780.61
2019-08-145.045.135.015.020.040.8043,1102,1782.410.42
2019-08-135.065.084.974.98-0.08-1.5834,4611,7252.170.34
2019-08-124.935.074.915.060.122.4348,8202,4433.240.48
2019-08-095.055.084.894.94-0.06-1.2056,7602,8363.800.56
2019-08-085.145.174.995.00-0.11-2.1567,5483,4083.520.66
2019-08-074.985.264.955.110.173.44113,8225,7666.281.11
2019-08-064.975.004.784.94-0.18-3.52115,0085,6474.301.12
2019-08-055.295.305.095.12-0.20-3.7688,2214,5573.950.86
2019-08-025.395.395.275.32-0.17-3.1062,0483,3072.190.61
2019-08-015.545.595.455.49-0.05-0.9045,9172,5292.530.45
2019-07-315.675.685.515.54-0.12-2.1251,8382,8973.000.51
2019-07-305.635.695.625.66-0.03-0.5354,4363,0761.230.53
2019-07-295.755.755.655.690.000.0032,9261,8721.760.32
2019-07-265.745.745.625.69-0.06-1.0462,3883,5402.090.61
2019-07-255.605.775.585.750.223.98119,1846,7833.441.17
2019-07-245.485.565.485.530.040.7347,8092,6461.460.47
2019-07-235.515.545.435.49-0.01-0.1852,4722,8772.000.51
2019-07-225.725.725.405.50-0.18-3.17105,7115,8365.631.03
2019-07-195.665.725.655.680.020.3557,7563,2861.240.56
2019-07-185.695.775.635.66-0.05-0.88109,9836,2602.451.08
2019-07-175.835.855.715.71-0.11-1.89118,1446,8332.411.16
2019-07-165.815.895.795.82-0.03-0.51139,6918,1481.711.37
2019-07-155.856.005.855.85-0.65-10.00384,76522,5862.313.76
2019-07-126.486.576.386.500.111.7287,2635,6522.970.85
2019-07-116.546.596.366.39-0.08-1.2495,0126,1523.550.93
2019-07-106.616.656.456.47-0.19-2.8598,6566,4503.000.96
2019-07-096.536.706.486.660.131.99117,4977,7643.371.15
2019-07-086.786.796.456.53-0.27-3.97149,0999,8375.001.46
2019-07-056.886.926.706.80-0.07-1.02152,98110,3863.201.50
2019-07-047.117.186.836.87-0.27-3.78238,54816,5854.902.33
2019-07-037.077.487.037.140.030.42304,80722,0186.332.98
2019-07-027.057.266.967.110.010.14252,16717,9944.232.47
2019-07-016.887.276.807.100.324.72379,00626,4526.933.71
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