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 |

洁美科技 (002859)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.34
换手:
加入自选股
流通市值: 市盈率: 52周最高:52.28 52周最低:24.52

洁美科技(002859) 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(%)
2020-09-2327.3928.0927.2227.890.552.0134,8179,6633.180.85
2020-09-2227.4027.6727.1527.34-0.06-0.2223,3166,3891.900.57
2020-09-2127.3927.7527.1327.400.050.1826,9217,4182.270.66
2020-09-1827.0827.6827.0827.350.030.1124,3836,6842.200.59
2020-09-1727.3027.3426.7327.320.120.4425,7596,9712.240.63
2020-09-1627.2027.2026.6127.200.200.7429,8438,0502.190.73
2020-09-1526.9127.1826.4227.000.090.3324,3696,5472.820.59
2020-09-1426.1726.9426.1226.910.762.9142,78611,3733.141.04
2020-09-1125.3026.2325.1826.150.853.3639,95210,2524.150.97
2020-09-1026.3126.4525.1225.30-0.80-3.0735,6489,2025.100.87
2020-09-0926.5826.7525.8226.10-0.85-3.1543,85511,4783.451.07
2020-09-0827.2027.3226.4826.95-0.24-0.8834,1919,1703.090.83
2020-09-0728.0928.1827.0827.19-0.77-2.7537,87610,4503.930.92
2020-09-0427.5028.0827.3027.960.100.3632,6209,0782.800.80
2020-09-0328.4328.5027.8627.86-0.57-2.0036,86210,3362.250.90
2020-09-0228.5928.8528.0028.43-0.29-1.0144,17812,4842.961.08
2020-09-0128.5829.0828.3128.72-0.03-0.1035,50010,1522.680.87
2020-08-3128.9029.2528.5028.750.100.3555,87816,1462.621.36
2020-08-2828.7128.9128.0128.65-0.28-0.9762,58817,7893.111.53
2020-08-2728.3629.2328.1728.930.632.2353,09315,3003.751.29
2020-08-2629.3630.4828.1128.30-1.29-4.36126,39136,9698.013.08
2020-08-2529.5429.8729.2629.590.160.5463,16418,6932.071.54
2020-08-2428.1429.8027.9129.431.304.6293,81527,3236.722.29
2020-08-2127.4528.8027.3028.130.993.6560,69717,1295.531.48
2020-08-2027.6527.9127.0627.14-0.58-2.0933,3189,1253.070.81
2020-08-1928.8528.8727.5027.72-1.08-3.7544,01612,4034.761.07
2020-08-1828.5629.1928.4028.800.301.0562,88318,1332.771.53
2020-08-1727.9428.8227.9428.500.622.2253,85815,3313.161.31
2020-08-1427.7927.9427.1627.880.331.2037,41010,3492.830.91
2020-08-1327.6527.9327.2727.550.090.3330,6828,4652.400.75
2020-08-1227.5227.6926.8227.46-0.06-0.2249,53613,4823.161.21
2020-08-1128.3328.5927.5127.52-0.91-3.2046,34412,9933.801.13
2020-08-1029.2929.2928.2328.430.020.0747,53513,5783.731.16
2020-08-0729.1529.2327.9528.41-0.75-2.5747,52513,5214.391.16
2020-08-0629.5829.6928.5629.16-0.44-1.4957,50416,7033.821.40
2020-08-0529.4529.9528.9029.600.321.0959,29317,4863.591.45
2020-08-0429.4029.9929.1529.280.150.5172,50721,4492.881.77
2020-08-0328.4529.3728.4529.130.772.7263,64018,4593.241.55
2020-07-3128.1928.7627.7528.360.260.9350,68014,3493.591.24
2020-07-3028.3028.4927.9128.10-0.07-0.2547,27013,2872.061.15
2020-07-2927.0028.2826.8628.171.083.9964,75817,9925.241.58
2020-07-2827.0427.5126.7227.090.321.2039,52610,7052.950.96
2020-07-2726.9627.2026.3026.77-0.18-0.6743,60111,6933.341.06
2020-07-2428.3928.7926.8526.95-1.55-5.4485,13823,5716.812.08
2020-07-2328.5028.8727.8028.50-0.66-2.2697,32727,5463.672.37
2020-07-2228.9629.6928.8829.160.270.9377,22822,6662.801.88
2020-07-2129.0029.2628.5228.89-0.15-0.5250,28714,5262.551.23
2020-07-2029.5029.6728.3929.040.240.8379,80923,0054.441.95
2020-07-1728.2329.3728.2328.800.150.5261,99917,8893.981.51
2020-07-1630.5531.1628.6528.65-1.95-6.3781,90024,5608.202.00
2020-07-1531.7532.2030.6030.60-1.09-3.4483,25126,0645.052.03
2020-07-1432.9832.9830.8831.69-1.10-3.35125,82840,0236.403.07
2020-07-1331.5132.9731.5132.791.003.15122,07639,2484.592.98
2020-07-1031.5032.4931.0431.790.220.70147,17746,7084.593.59
2020-07-0930.9831.6430.5631.570.601.94120,91937,7943.492.95
2020-07-0831.1131.1930.4230.97-0.14-0.45113,78035,0442.482.78
2020-07-0730.4031.6630.1231.110.802.64163,55250,5745.083.99
2020-07-0629.3030.3829.2130.310.882.99180,84953,9053.984.41
2020-07-0330.1330.1628.6129.43-0.82-2.71140,30741,0735.123.42
2020-07-0230.5230.8529.8830.25-0.54-1.75112,79634,2133.152.75
2020-07-0130.2630.7929.8130.790.812.70114,86634,7373.272.80
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