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 |

高斯贝尔 (002848)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.96
换手:
加入自选股
流通市值: 市盈率: 52周最高:16.57 52周最低:8.13

高斯贝尔(002848) 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(%)
2021-06-169.379.659.359.37-0.01-0.1132,8973,1133.201.97
2021-06-159.499.559.289.38-0.28-2.9021,4592,0142.801.28
2021-06-119.609.859.389.660.171.7941,4433,9964.952.48
2021-06-109.399.519.359.49-0.01-0.1121,1191,9931.681.26
2021-06-099.609.809.419.50-0.12-1.2541,9204,0244.052.51
2021-06-089.279.629.159.620.374.0045,2264,2475.082.71
2021-06-079.129.279.059.250.131.4320,3161,8662.411.22
2021-06-049.139.169.009.120.000.0016,3941,4871.750.98
2021-06-038.839.268.819.120.293.2835,9803,2735.102.15
2021-06-028.959.008.818.83-0.09-1.0111,0099772.130.66
2021-06-018.878.968.838.920.020.2210,9919801.460.66
2021-05-318.918.918.848.900.010.117,1866380.790.43
2021-05-289.019.048.858.89-0.13-1.449,4338422.110.56
2021-05-278.949.048.929.020.070.7810,8479741.340.65
2021-05-268.908.958.858.950.040.456,5105811.120.39
2021-05-258.858.968.858.910.030.347,8086961.240.47
2021-05-248.988.988.818.880.080.917,3796561.930.44
2021-05-218.828.938.798.80-0.02-0.2310,6169391.590.64
2021-05-209.029.028.688.82-0.21-2.3314,1971,2503.770.85
2021-05-199.009.119.009.03-0.03-0.335,3604851.210.32
2021-05-188.959.088.899.060.161.807,8827082.130.47
2021-05-179.259.258.878.90-0.25-2.7314,0211,2684.150.84
2021-05-149.129.229.129.150.030.3312,6811,1621.100.76
2021-05-138.979.268.889.120.151.6716,6411,5214.241.00
2021-05-129.059.058.778.97-0.03-0.339,8608763.110.59
2021-05-118.879.038.879.000.040.456,5345871.790.39
2021-05-108.919.008.918.960.030.347,2666501.010.43
2021-05-079.119.148.848.93-0.12-1.338,2457373.310.49
2021-05-069.049.129.009.050.020.226,7176061.330.40
2021-04-309.189.189.009.03-0.11-1.208,1897401.970.49
2021-04-299.259.309.019.140.010.1111,2251,0263.180.67
2021-04-289.049.889.009.130.111.2215,7761,4569.760.94
2021-04-279.019.118.959.020.000.0010,1329111.770.61
2021-04-269.149.208.999.02-0.12-1.3111,8841,0812.300.71
2021-04-239.469.469.129.14-0.29-3.0813,5171,2453.610.81
2021-04-229.439.509.379.43-0.03-0.329,0408531.370.54
2021-04-219.509.589.329.46-0.04-0.428,4357942.740.50
2021-04-209.509.629.409.50-0.04-0.4214,6381,3922.310.88
2021-04-199.349.679.349.540.171.8122,9052,1883.521.37
2021-04-169.179.449.089.370.192.0718,6731,7333.921.12
2021-04-159.109.259.009.18-0.11-1.1814,9631,3592.690.90
2021-04-149.059.399.019.290.232.5412,6711,1674.190.76
2021-04-139.109.239.049.06-0.06-0.669,4358572.080.56
2021-04-129.249.329.099.12-0.11-1.1911,1091,0192.490.66
2021-04-099.299.369.169.23-0.06-0.6513,5281,2502.150.81
2021-04-089.569.569.279.29-0.23-2.4219,6931,8483.051.18
2021-04-079.659.659.469.52-0.13-1.3512,3891,1791.970.74
2021-04-069.549.659.549.650.111.1510,7901,0361.150.65
2021-04-029.529.549.439.540.020.219,6589151.160.58
2021-04-019.559.659.459.52-0.06-0.6311,5341,1002.090.69
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