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 |

博彦科技 (002649)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.38 52周最低:8.12

博彦科技(002649) 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(%)
2021-06-1810.2410.3610.1310.290.060.59116,49811,9432.252.19
2021-06-1710.1510.3210.0210.230.070.69130,09513,2472.952.44
2021-06-1610.1110.3410.0610.16-0.02-0.20129,06613,1552.752.43
2021-06-1510.3110.3110.0610.18-0.15-1.45108,69411,0502.422.04
2021-06-1110.2510.4410.1210.330.080.78185,66919,0643.123.49
2021-06-109.9510.339.9210.250.353.54203,83720,7624.143.83
2021-06-099.9010.029.829.90-0.03-0.3079,1907,8482.011.49
2021-06-089.8110.079.689.930.181.85150,72314,9584.002.83
2021-06-079.589.759.579.750.161.6767,0726,4951.881.26
2021-06-049.569.699.559.590.010.1053,7325,1631.461.01
2021-06-039.629.719.559.58-0.04-0.4254,0295,2031.661.02
2021-06-029.809.839.589.62-0.18-1.8472,9697,0612.551.37
2021-06-019.799.889.679.80-0.03-0.3181,7878,0092.141.54
2021-05-319.529.859.529.830.323.36108,95310,6103.472.05
2021-05-289.719.769.509.51-0.18-1.8676,3617,3332.681.43
2021-05-279.649.739.589.690.060.6252,6655,0881.560.99
2021-05-269.669.699.609.63-0.03-0.3160,8685,8700.931.14
2021-05-259.709.709.529.66-0.04-0.4178,3567,5381.861.47
2021-05-249.539.739.489.700.212.2170,3916,7802.631.32
2021-05-219.359.589.359.490.141.5064,3656,0962.461.21
2021-05-209.309.429.289.35-0.02-0.2136,6943,4391.490.69
2021-05-199.429.499.349.37-0.09-0.9543,7724,1141.590.82
2021-05-189.409.539.359.460.080.8555,3635,2221.921.04
2021-05-179.589.599.349.38-0.23-2.3984,2137,9612.601.58
2021-05-149.489.649.399.610.131.3773,1616,9742.641.37
2021-05-139.609.689.459.48-0.14-1.4655,5755,3032.391.04
2021-05-129.359.629.349.620.222.3471,3196,8022.981.34
2021-05-119.399.479.209.400.000.0074,7146,9602.871.40
2021-05-109.409.489.329.400.030.3261,0325,7271.711.15
2021-05-079.399.549.359.37-0.01-0.1162,9645,9512.031.18
2021-05-069.409.569.349.38-0.02-0.2170,5836,6622.341.33
2021-04-309.649.679.409.40-0.24-2.49102,7719,7532.801.93
2021-04-299.689.749.639.64-0.09-0.9357,7005,5781.131.08
2021-04-289.629.809.589.730.040.4171,7446,9582.271.35
2021-04-279.819.829.549.69-0.04-0.4186,3888,3322.881.62
2021-04-2610.0410.069.729.73-0.27-2.70121,85312,0383.402.29
2021-04-2310.3310.359.9210.00-0.29-2.82158,63315,9064.182.98
2021-04-2210.3710.4910.2610.29-0.01-0.10103,28010,6982.231.94
2021-04-2110.5810.6910.4510.52-0.11-1.03101,32810,6942.261.90
2021-04-2010.7510.8410.6110.63-0.23-2.12142,12315,2202.122.67
2021-04-1910.8610.9410.7510.860.010.09132,14014,3521.752.48
2021-04-1610.6210.8610.5710.850.252.36145,07515,6232.742.73
2021-04-1510.6910.7410.5110.60-0.09-0.84125,16713,2712.152.35
2021-04-1410.1910.9610.0310.690.504.91255,10027,0949.134.79
2021-04-1310.4310.5610.1010.19-0.29-2.77160,78716,5564.393.02
2021-04-1210.5110.7910.4410.48-0.01-0.10163,17817,2633.343.07
2021-04-0910.5010.7510.4110.490.050.48134,52214,2383.262.53
2021-04-0810.5310.8210.4210.44-0.10-0.95183,09819,4473.803.44
2021-04-0710.5410.7310.4110.540.242.33241,30725,5043.114.53
2021-04-0610.0610.3410.0510.300.252.4997,91610,0362.891.84
2021-04-0210.1810.219.9810.05-0.13-1.2898,0569,8552.261.84
2021-04-0110.2210.3310.1110.18-0.04-0.3976,9437,8582.151.45
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
©1997-2021