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 |

海思科 (002653)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.96 52周最低:9.43

海思科(002653) 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(%)
2019-08-2320.7021.5920.1820.750.170.83163,84734,3136.851.52
2019-08-2220.9221.1520.3120.58-0.30-1.4494,09819,4774.020.87
2019-08-2120.8021.0020.2820.88-0.31-1.46133,30527,5613.401.23
2019-08-2021.4121.9021.0121.19-0.76-3.46153,51732,9394.051.42
2019-08-1920.9621.9620.6121.950.854.03211,56344,6326.401.96
2019-08-1620.0421.4019.8021.100.311.49219,74845,0537.702.03
2019-08-1519.8621.2419.6020.791.487.66279,11557,1238.492.58
2019-08-1417.9019.3117.6219.311.7610.03107,16020,0059.630.99
2019-08-1317.4917.9017.1317.55-0.30-1.6886,28315,0604.310.80
2019-08-1218.0418.1617.2217.850.181.0279,02113,9055.320.73
2019-08-0918.2018.2917.5117.67-0.16-0.9094,98616,9134.370.88
2019-08-0816.3617.8316.3317.831.629.99102,20017,6439.250.95
2019-08-0716.1916.5815.9416.210.191.1962,02310,1004.000.57
2019-08-0615.5016.3115.5016.02-0.99-5.82106,42617,0474.760.99
2019-08-0517.6917.7617.0117.01-0.43-2.4753,6539,2944.300.50
2019-08-0217.0017.6216.6817.440.080.4676,72513,1905.410.71
2019-08-0117.7017.9017.3217.36-0.34-1.9260,58810,6053.280.56
2019-07-3118.4518.6617.5017.70-0.09-0.51117,12521,1416.521.08
2019-07-3016.3017.7916.0717.791.6210.0285,33914,65610.640.79
2019-07-2916.2016.5015.9016.17-0.46-2.7738,4576,2303.610.36
2019-07-2616.8416.9016.5116.63-0.27-1.6020,8813,4872.310.19
2019-07-2516.7916.9916.5116.900.020.1235,5435,9482.840.33
2019-07-2416.9117.1316.6816.88-0.12-0.7141,0946,9202.650.38
2019-07-2316.1017.1715.9017.000.915.6656,3209,3887.890.52
2019-07-2216.6716.7815.8716.09-0.40-2.4343,6917,1345.520.40
2019-07-1916.6416.9316.2116.49-0.30-1.7950,6808,3664.290.47
2019-07-1817.1617.1616.5016.79-0.36-2.1039,3566,6053.850.36
2019-07-1717.6218.2017.0017.15-0.38-2.1763,75711,1966.850.59
2019-07-1617.0917.7017.0017.53-0.02-0.1158,92510,2153.990.55
2019-07-1517.4317.7916.5817.55-0.11-0.6284,22314,4796.850.78
2019-07-1216.9118.3016.5317.660.684.00132,23423,03310.421.22
2019-07-1115.5216.9815.4216.981.549.9783,14713,60010.100.77
2019-07-1015.6315.7015.3615.44-0.19-1.2228,7364,4552.180.27
2019-07-0915.7315.8814.8815.63-0.34-2.1360,3249,3056.260.56
2019-07-0815.7016.1815.3615.970.322.0465,87510,4375.240.61
2019-07-0516.0416.5615.5015.65-0.69-4.2290,49014,4496.490.84
2019-07-0416.0016.4815.2416.34-0.39-2.33141,69822,4477.411.31
2019-07-0317.1518.3916.4416.73-0.45-2.62187,93132,34811.351.74
2019-07-0216.2717.1815.9117.181.569.9999,09616,5528.130.92
2019-07-0115.4115.6214.7515.621.4210.0076,59511,8186.130.71
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