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 |

高科石化 (002778)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.37
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.3 52周最低:19.68

高科石化(002778) 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(%)
2021-03-0423.6024.9023.3824.000.723.0918,6684,5556.532.09
2021-03-0322.9723.5022.8023.280.200.876,6201,5403.030.74
2021-03-0223.2923.3923.0023.08-0.30-1.286,5001,5041.670.73
2021-03-0123.1023.7523.0423.38-0.01-0.0413,0203,0403.041.46
2021-02-2622.2023.5022.0423.390.783.4518,5234,3006.462.08
2021-02-2522.8323.4922.4622.610.381.7114,0243,2164.631.57
2021-02-2422.7022.9522.1522.23-0.47-2.076,5021,4633.520.73
2021-02-2323.8023.8022.5122.70-0.31-1.358,0851,8575.610.91
2021-02-2222.2523.5222.0023.010.733.2812,2952,8216.821.38
2021-02-1922.0722.4321.7222.280.210.955,3771,1873.220.60
2021-02-1820.9522.2420.9522.071.185.657,9321,7306.180.89
2021-02-1021.4321.4320.7520.89-0.34-1.606,9541,4583.200.78
2021-02-0921.1721.5020.8921.230.030.143,1536702.880.35
2021-02-0821.8721.8721.0721.20-0.37-1.724,6639963.710.52
2021-02-0521.9022.1421.2521.57-0.40-1.826,0521,3084.050.68
2021-02-0421.8022.1021.4621.97-0.14-0.634,8861,0662.890.55
2021-02-0322.3122.4821.9122.11-0.38-1.694,7341,0442.530.53
2021-02-0221.7923.0221.7422.490.442.0010,7172,3885.811.20
2021-02-0122.1822.8721.7922.05-0.13-0.597,0131,5574.870.79
2021-01-2921.6322.7121.6322.18-0.30-1.339,0972,0164.801.02
2021-01-2821.5022.7921.4122.480.743.407,8341,7546.350.88
2021-01-2722.2722.4121.6921.74-0.75-3.339,9942,1863.201.12
2021-01-2623.0023.1921.9622.49-0.51-2.2211,7642,6275.351.32
2021-01-2524.1224.4022.8423.00-1.05-4.377,7211,7906.490.87
2021-01-2224.6124.6523.8024.05-0.55-2.247,8781,9023.460.88
2021-01-2124.9025.0524.5024.60-0.41-1.645,9171,4632.200.66
2021-01-2024.6025.1124.5525.010.291.176,6011,6432.270.74
2021-01-1924.5525.1524.0124.720.010.0411,6522,8834.611.31
2021-01-1822.1224.7122.1224.712.2510.0216,8613,99711.531.89
2021-01-1521.7622.7621.7622.460.863.9811,5552,5834.631.30
2021-01-1421.5022.4121.3721.60-0.60-2.708,1491,7874.680.91
2021-01-1323.1823.2621.1522.20-1.05-4.5218,6754,1359.082.10
2021-01-1222.8523.3822.7723.250.401.755,3391,2332.670.60
2021-01-1123.6223.8222.7622.85-1.00-4.199,8492,2764.441.11
2021-01-0824.5024.5023.1723.850.050.217,6321,8025.590.86
2021-01-0724.5124.8023.5823.80-0.55-2.2613,7103,3205.011.54
2021-01-0625.1625.3624.2024.35-0.95-3.7511,4292,8154.591.28
2021-01-0525.0025.7725.0025.300.090.368,5262,1633.050.96
2021-01-0423.7425.4923.7325.211.345.6121,2425,2507.372.38
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