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 |

东江环保 (002672)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.4 52周最低:8.11 H股:9.82(10.3%)

东江环保(002672) 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(%)
2020-09-189.539.589.449.580.070.7467,0166,3861.470.99
2020-09-179.469.569.419.510.030.3256,0655,3181.580.83
2020-09-169.659.719.469.48-0.21-2.1787,4828,3402.581.29
2020-09-159.759.829.679.69-0.06-0.6262,4796,0861.540.92
2020-09-149.769.849.719.750.040.4169,6686,8021.341.03
2020-09-119.529.759.529.710.111.1562,4136,0092.400.92
2020-09-109.989.999.609.60-0.30-3.03101,6519,9243.941.50
2020-09-099.8110.119.739.90-0.03-0.30119,83511,9443.831.76
2020-09-089.839.969.709.930.141.43112,56511,0912.661.66
2020-09-079.9210.089.789.79-0.18-1.81130,68812,9903.011.92
2020-09-049.9410.019.869.97-0.15-1.48142,69014,1791.482.10
2020-09-0310.3410.3410.0510.12-0.21-2.03190,51719,3702.812.81
2020-09-0210.4810.5510.2610.33-0.08-0.77201,71220,9102.792.97
2020-09-0110.5810.6610.3410.41-0.26-2.44159,87916,6773.002.35
2020-08-3110.4910.9910.4910.670.040.38192,41020,4824.702.83
2020-08-2810.7210.8010.2010.63-0.52-4.66380,24639,9495.385.60
2020-08-2712.2212.4011.0311.15-0.57-4.86653,99476,54611.699.63
2020-08-2610.7311.7210.7311.721.0710.05167,22119,1379.302.46
2020-08-2511.6011.6810.6010.65-1.13-9.59321,42635,6229.174.73
2020-08-2411.4011.7811.2611.780.332.88200,77423,2224.542.96
2020-08-2111.4411.6011.2211.450.080.70150,11217,1223.342.21
2020-08-2011.4911.7811.2611.370.030.26188,34821,6754.592.77
2020-08-1911.5511.6911.3211.34-0.28-2.41180,30020,6763.182.65
2020-08-1811.4411.9311.4411.620.090.78314,67436,6294.254.63
2020-08-1711.3511.7211.1511.530.565.10439,18950,3245.206.47
2020-08-1410.0610.979.9110.971.0010.03293,80331,37810.634.33
2020-08-1310.0710.169.939.97-0.01-0.1049,9425,0112.300.74
2020-08-1210.0810.229.819.98-0.15-1.4862,2346,1974.050.92
2020-08-1110.3210.3910.1110.13-0.18-1.7565,4236,7112.720.96
2020-08-1010.2010.4610.1110.310.161.5872,7097,5103.451.07
2020-08-0710.3410.4110.0010.15-0.27-2.5982,1238,3673.931.21
2020-08-0610.4110.5410.3010.420.030.29101,94910,6122.311.50
2020-08-0510.5110.5410.2310.39-0.14-1.33115,20511,9802.941.70
2020-08-0410.2010.5910.1810.530.373.64196,21020,4364.042.89
2020-08-039.8910.199.8110.160.363.6797,6689,8573.881.44
2020-07-319.829.879.709.80-0.02-0.2042,9434,2011.730.63
2020-07-309.919.969.809.82-0.04-0.4138,7993,8231.620.57
2020-07-299.9210.019.7410.010.171.7337,2613,6882.740.55
2020-07-289.9110.059.799.84-0.07-0.7138,9623,8522.620.57
2020-07-279.729.979.609.910.030.3070,9576,9343.741.04
2020-07-2410.1510.359.839.88-0.20-1.98105,51610,6495.161.55
2020-07-2310.0710.209.8210.08-0.06-0.5990,2229,0373.751.33
2020-07-2210.1710.3310.0510.14-0.11-1.0782,9838,4482.731.22
2020-07-2110.3610.4310.1610.25-0.19-1.82103,24310,5702.591.52
2020-07-2010.3310.5710.1410.440.222.15170,95617,7844.212.52
2020-07-179.8710.479.8710.220.303.02185,71019,0546.052.73
2020-07-169.9810.389.899.920.010.10157,52016,0134.942.32
2020-07-1510.1610.219.879.91-0.23-2.2785,7458,5803.351.26
2020-07-1410.2110.369.9310.14-0.01-0.10119,10812,0994.241.75
2020-07-139.8910.189.8810.150.313.15117,58911,8593.051.73
2020-07-109.9210.089.829.84-0.08-0.8190,7209,0052.621.34
2020-07-099.829.999.789.920.101.02113,15111,1942.141.67
2020-07-089.709.879.669.820.121.2477,3317,5512.161.14
2020-07-079.6710.009.539.700.080.83110,57210,7724.891.63
2020-07-069.299.649.299.620.343.66107,56410,2223.771.58
2020-07-039.299.369.229.280.020.2255,0395,1061.510.81
2020-07-029.159.269.109.260.111.2055,7665,1211.750.82
2020-07-019.029.208.999.150.141.5554,8864,9932.330.81
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
©1997-2020