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 |

弘亚数控 (002833)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:50.15 52周最低:30.09

弘亚数控(002833) 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(%)
2019-09-1236.1336.4535.6035.69-0.41-1.146,2512,2382.351.00
2019-09-1135.2036.2934.9436.100.922.6210,2003,6633.841.63
2019-09-1034.7635.3334.7635.180.160.466,8002,3851.631.09
2019-09-0934.8935.0634.4535.020.621.809,8753,4311.771.58
2019-09-0634.4334.4534.0534.40-0.05-0.155,8301,9981.160.93
2019-09-0534.2934.6734.0934.450.250.738,3102,8621.701.33
2019-09-0434.0634.6033.7834.200.060.187,6632,6182.401.22
2019-09-0333.3035.0033.2134.140.842.5211,1963,8335.381.79
2019-09-0232.8533.4532.6233.300.641.965,3731,7832.540.86
2019-08-3033.1133.8832.6532.66-0.48-1.459,7883,2663.711.56
2019-08-2933.5233.5232.5833.14-0.01-0.036,3422,0892.841.01
2019-08-2833.1333.7032.8033.150.020.064,4401,4752.720.71
2019-08-2732.4633.3332.3033.130.952.955,4351,7953.200.87
2019-08-2632.0032.5031.6332.18-0.39-1.204,2861,3752.670.68
2019-08-2332.6532.8332.4532.57-0.05-0.153,7601,2271.160.60
2019-08-2232.4132.7832.3432.620.130.403,2311,0521.350.52
2019-08-2132.7032.9232.3132.49-0.19-0.584,7371,5401.870.76
2019-08-2032.0833.1032.0732.680.601.877,9282,5883.211.27
2019-08-1931.6132.1931.3532.080.702.237,7512,4632.681.24
2019-08-1631.0131.5730.9931.380.030.107,1272,2271.851.14
2019-08-1530.3631.4030.0931.350.170.557,4292,2764.201.19
2019-08-1431.3031.4531.0231.180.612.006,0711,8951.410.97
2019-08-1330.6030.6930.2230.57-0.17-0.553,4651,0541.530.55
2019-08-1230.0930.8030.0930.740.391.294,1731,2692.340.67
2019-08-0930.9631.1030.3230.35-0.62-2.004,7331,4512.520.76
2019-08-0831.3231.5230.6030.97-0.35-1.126,6022,0452.941.05
2019-08-0731.7232.1831.3031.32-0.40-1.264,1641,3132.770.67
2019-08-0632.0532.2031.0031.72-0.85-2.616,4202,0273.681.03
2019-08-0532.4032.7532.2332.57-0.03-0.095,1431,6681.600.82
2019-08-0232.3132.6332.1032.60-0.55-1.666,8672,2241.601.10
2019-08-0133.2933.3532.9033.15-0.34-1.026,8692,2751.341.10
2019-07-3133.8133.8833.1333.49-0.40-1.185,3831,7952.210.86
2019-07-3034.0234.3033.7733.89-0.11-0.324,5821,5541.560.73
2019-07-2933.7034.2833.5034.000.371.104,5651,5512.320.73
2019-07-2633.4933.8433.4833.630.000.004,6761,5751.070.75
2019-07-2533.5533.8833.3633.630.180.545,1761,7401.550.83
2019-07-2433.4233.8933.3633.45-0.13-0.394,7971,6121.580.77
2019-07-2333.2433.8533.2433.580.000.006,7762,2631.821.08
2019-07-2234.3034.3033.1333.58-0.81-2.364,6701,5723.400.75
2019-07-1934.9135.0034.3534.39-0.61-1.744,3481,5051.860.69
2019-07-1835.8535.8534.6135.00-0.95-2.646,8692,4043.451.10
2019-07-1736.4536.4535.5535.95-0.46-1.265,6102,0072.470.90
2019-07-1636.0536.6335.7236.410.361.004,9051,7722.520.78
2019-07-1536.0036.5335.5036.050.010.033,9581,4282.860.63
2019-07-1235.7336.1935.3636.040.340.954,5621,6412.320.73
2019-07-1135.8036.3635.4035.700.080.225,5812,0022.700.89
2019-07-1035.5035.8035.2135.620.130.374,2861,5261.660.68
2019-07-0936.2436.2435.1035.49-0.76-2.104,2161,4963.140.67
2019-07-0837.2237.4735.7236.25-1.16-3.105,5732,0244.680.89
2019-07-0536.4037.4836.1037.410.742.025,2491,9413.760.84
2019-07-0436.9936.9936.2436.670.020.052,4749082.050.40
2019-07-0336.3436.7936.0036.65-0.21-0.573,6061,3142.140.58
2019-07-0237.0037.0036.3036.860.020.055,1481,8841.900.83
2019-07-0137.1137.3036.4336.840.431.189,0043,3182.391.45
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
©1997-2019