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 |

海能达 (002583)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.34 52周最低:6.2

海能达(002583) 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(%)
2019-09-2010.8210.9210.6010.68-0.18-1.66160,66817,2572.950.92
2019-09-1910.7610.9210.6710.860.201.88164,50417,7702.350.94
2019-09-1810.7710.8210.4610.66-0.06-0.56137,02014,6053.360.78
2019-09-1711.0811.0810.6110.72-0.38-3.42226,74024,4384.231.30
2019-09-1611.2911.2910.9211.10-0.10-0.89188,16520,8083.301.08
2019-09-1210.7111.3710.6511.200.444.09416,86346,1046.692.38
2019-09-1110.8010.8410.5910.760.131.22194,16220,7512.351.11
2019-09-1010.8011.0810.4510.63-0.17-1.57337,34136,0605.831.93
2019-09-0910.7310.8310.5110.800.302.86396,44842,3133.052.27
2019-09-069.8710.759.8710.500.686.92522,59654,1728.962.99
2019-09-0510.0010.139.789.820.020.20337,38633,5513.571.93
2019-09-049.699.879.589.800.101.03254,15724,6782.991.45
2019-09-039.519.719.399.700.242.54239,18322,8753.381.37
2019-09-029.129.509.129.460.333.61220,93520,7014.161.26
2019-08-309.359.469.089.13-0.18-1.93218,34220,2784.081.25
2019-08-299.349.479.169.31-0.11-1.17224,59620,8723.291.28
2019-08-289.489.499.319.42-0.09-0.95170,69016,0571.890.98
2019-08-279.519.679.419.510.080.85334,40731,8562.761.91
2019-08-269.779.779.329.43-0.52-5.23302,66128,7404.521.73
2019-08-2310.1010.129.789.95-0.14-1.39171,42217,0083.370.98
2019-08-2210.0810.249.9410.090.090.90187,82718,9203.001.07
2019-08-2110.0010.139.8710.00-0.05-0.50187,09018,7042.591.07
2019-08-2010.0310.339.9110.050.090.90325,60532,9994.221.86
2019-08-199.779.989.569.960.474.95348,94634,1844.431.99
2019-08-169.419.689.349.490.000.00269,88725,5613.581.54
2019-08-159.449.569.159.49-0.29-2.97473,91644,2504.192.71
2019-08-149.059.809.049.780.879.76521,73249,9748.532.98
2019-08-139.359.358.788.91-0.59-6.21318,81228,7236.001.82
2019-08-129.149.509.009.500.454.97202,89818,7505.521.16
2019-08-099.369.658.989.05-0.20-2.16234,95121,7237.241.34
2019-08-089.319.489.099.250.010.11148,23813,7494.220.85
2019-08-079.689.689.249.24-0.21-2.22138,35912,9774.660.79
2019-08-069.399.579.169.45-0.12-1.25190,27817,8544.281.09
2019-08-059.779.829.539.57-0.19-1.95149,84214,4762.970.86
2019-08-029.519.849.509.760.010.10174,37116,9363.491.00
2019-08-019.729.989.679.75-0.02-0.20180,14617,6503.171.03
2019-07-319.689.949.529.770.090.93204,59620,0154.341.17
2019-07-309.4210.059.409.680.232.43261,58725,5576.881.50
2019-07-299.329.559.259.450.101.07249,34923,5103.211.43
2019-07-269.169.639.169.350.222.41306,24828,7685.151.75
2019-07-259.049.319.009.130.101.11245,21522,4583.431.40
2019-07-248.559.188.539.030.515.99283,31825,2987.631.62
2019-07-238.458.618.358.520.000.00157,69113,3393.050.90
2019-07-228.718.728.418.52-0.14-1.62119,57910,1733.580.68
2019-07-198.768.858.628.66-0.03-0.35108,6139,4742.650.62
2019-07-188.858.868.668.69-0.17-1.92140,62612,3072.260.80
2019-07-178.939.088.768.86-0.01-0.11180,20915,9883.611.03
2019-07-168.498.928.428.870.374.35243,64121,4645.881.39
2019-07-158.158.638.078.500.506.25190,19815,9377.001.09
2019-07-128.308.307.978.00-0.24-2.91130,89410,5264.000.75
2019-07-118.248.308.108.240.040.4964,1675,2562.440.37
2019-07-108.198.308.148.20-0.01-0.1263,5715,2191.950.36
2019-07-098.348.348.128.21-0.19-2.2686,8707,1292.620.50
2019-07-088.608.648.248.40-0.26-3.00105,3168,8034.620.60
2019-07-058.618.738.538.660.060.7053,0024,5852.330.30
2019-07-048.748.808.528.60-0.14-1.6075,0706,4883.200.43
2019-07-038.758.828.628.74-0.09-1.0295,4838,3082.270.55
2019-07-028.928.988.738.83-0.09-1.0196,0438,4852.800.55
2019-07-018.628.958.628.920.536.32218,98319,2253.931.25
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