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 |

帝欧家居 (002798)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.87
换手:
加入自选股
流通市值: 市盈率: 52周最高:45.13 52周最低:18.14

帝欧家居(002798) 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(%)
2020-09-2230.7530.7529.5029.71-1.15-3.7344,68413,4344.051.22
2020-09-2130.8831.3830.7130.86-0.02-0.0645,51014,1382.171.24
2020-09-1830.2031.1029.8830.880.622.0551,88415,9054.031.42
2020-09-1730.7630.9030.1630.26-0.74-2.3943,45113,1972.391.19
2020-09-1630.6031.1730.3631.000.280.9153,75916,5382.641.47
2020-09-1529.7930.8029.4930.720.933.1262,59418,9654.401.71
2020-09-1429.5330.4829.4129.790.280.9553,49715,9893.631.46
2020-09-1129.5030.4028.6029.510.270.9267,00319,6606.161.83
2020-09-1028.1530.2028.1529.241.194.2491,79327,0397.312.50
2020-09-0928.6528.8727.8028.05-1.07-3.6751,69814,6203.671.41
2020-09-0829.2029.4928.3029.12-0.22-0.7555,21515,9114.061.51
2020-09-0729.8930.2829.1829.34-0.52-1.7441,34612,2703.681.13
2020-09-0429.3730.1028.8829.860.020.0744,19113,0854.091.21
2020-09-0330.2930.6829.7429.84-0.38-1.2664,77519,5153.111.77
2020-09-0230.2230.4929.6830.220.000.0062,13818,7772.681.70
2020-09-0130.1131.2829.9030.22-0.01-0.0397,23929,6094.572.65
2020-08-3130.6030.9430.0130.230.020.0786,09226,1303.082.35
2020-08-2830.3630.5229.0830.210.060.2079,62523,7854.782.17
2020-08-2730.6531.1029.9030.15-0.65-2.1194,62128,5833.902.58
2020-08-2632.6732.7930.5630.80-1.83-5.6181,11825,5396.832.21
2020-08-2533.9334.2032.3532.63-1.30-3.83110,29936,3105.453.01
2020-08-2434.7434.7533.0433.93-0.22-0.6488,95029,9065.012.43
2020-08-2134.8835.3633.8934.15-0.24-0.7053,85118,5254.271.47
2020-08-2035.1535.7234.0834.39-1.61-4.4745,45815,8004.561.24
2020-08-1936.5836.9035.4436.00-0.31-0.8551,27418,4304.021.40
2020-08-1836.1637.5835.9736.310.411.1462,22822,7254.481.70
2020-08-1734.5436.4034.5335.90-0.01-0.0384,07629,9115.212.29
2020-08-1435.1336.3034.3035.910.772.1960,30421,4185.691.65
2020-08-1337.0837.4434.8035.14-1.83-4.9570,54325,2227.141.92
2020-08-1238.4539.1036.2336.97-2.10-5.3842,17915,7147.351.15
2020-08-1141.9242.8838.8839.07-2.87-6.8487,05835,0729.542.37
2020-08-1038.3342.3538.3341.942.726.9490,98537,14910.252.48
2020-08-0740.0541.6338.3039.22-1.22-3.0256,08422,1948.231.53
2020-08-0641.0141.2040.0040.44-0.63-1.5324,88010,0952.920.68
2020-08-0539.5041.4938.8241.071.002.5050,24720,4366.661.37
2020-08-0440.3240.8039.2440.070.130.3327,24410,8923.910.74
2020-08-0339.6040.9038.6039.941.112.8639,58215,7705.921.08
2020-07-3139.1940.2338.6038.83-0.56-1.4222,5438,8484.140.61
2020-07-3039.5040.4538.7339.39-0.36-0.9137,84914,9924.331.03
2020-07-2938.9540.6538.0139.750.972.5042,59216,8886.811.16
2020-07-2836.8739.2936.8138.781.494.0049,95819,0846.651.36
2020-07-2738.4838.8536.0837.29-1.71-4.3873,66727,1897.102.01
2020-07-2440.5040.5038.0039.00-3.00-7.1466,26826,0475.951.81
2020-07-2343.0043.1139.0942.00-1.43-3.29135,44154,9259.263.69
2020-07-2244.0045.1342.9543.43-0.77-1.7436,86016,1994.931.01
2020-07-2143.7044.4242.4044.20-0.23-0.5244,30519,3184.551.21
2020-07-2040.5944.4440.4944.434.039.9880,72534,4519.782.20
2020-07-1736.8140.5035.7040.403.589.7260,38323,17913.041.65
2020-07-1638.0038.8835.8236.82-1.64-4.2655,77321,0397.961.52
2020-07-1538.4439.2437.4038.460.090.2362,36423,9114.801.70
2020-07-1436.9838.5435.7038.371.143.0667,70125,0027.631.85
2020-07-1335.8038.0035.7337.231.855.2368,25725,3456.421.86
2020-07-1035.0137.6334.6635.380.240.6879,53528,8598.452.17
2020-07-0934.9835.6034.6135.140.220.6350,72217,7972.841.38
2020-07-0835.3635.6034.5034.92-0.77-2.1663,11822,0603.081.72
2020-07-0736.5036.5035.4235.69-0.64-1.7678,47228,1462.972.14
2020-07-0636.0536.8035.3536.330.310.8669,44525,0774.031.89
2020-07-0335.0036.2633.9936.021.173.3670,10024,7466.511.91
2020-07-0234.6135.9534.1034.850.451.3197,01634,0685.382.65
2020-07-0132.7034.7632.5034.401.935.9476,26925,8696.962.08
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