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 |

绿康生化 (002868)


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:21.6 52周最低:12.61

绿康生化(002868) 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(%)
2020-09-1815.1815.2414.9315.230.171.138,0621,2172.060.52
2020-09-1715.0015.1514.7515.060.020.138,3951,2532.660.54
2020-09-1615.6015.6014.8915.04-0.17-1.1210,5961,6014.670.68
2020-09-1515.4715.4915.1015.21-0.24-1.557,9181,2052.520.51
2020-09-1415.4015.6715.1715.450.241.5811,8361,8253.290.76
2020-09-1115.3915.4014.7115.210.050.3311,5641,7414.550.74
2020-09-1015.4315.6214.9715.16-0.13-0.8519,0132,9114.251.22
2020-09-0915.5515.7415.2115.29-0.31-1.9916,8272,6103.401.08
2020-09-0815.4015.6215.2015.600.241.5616,0912,4812.731.04
2020-09-0715.8616.2815.2415.36-0.50-3.1516,9432,6416.561.09
2020-09-0415.5515.9115.5215.860.010.0610,5661,6672.460.68
2020-09-0315.9116.1115.7515.85-0.17-1.0615,0062,3872.250.97
2020-09-0215.8016.3115.5816.020.231.4633,5005,3734.622.16
2020-09-0115.7115.8015.4315.790.281.8120,0213,1362.391.29
2020-08-3115.3015.7715.1715.510.473.1329,0174,5103.991.87
2020-08-2814.7815.0714.7315.040.161.088,8011,3122.280.57
2020-08-2714.6314.9814.5014.880.251.718,3611,2343.280.54
2020-08-2615.1615.1614.5814.63-0.40-2.6611,1411,6513.860.72
2020-08-2515.1015.3014.9415.03-0.15-0.9911,9251,8022.370.77
2020-08-2414.9015.2214.7915.180.231.549,0141,3572.880.58
2020-08-2114.7715.1414.7714.950.211.429,0931,3602.510.59
2020-08-2014.8815.0314.4814.74-0.37-2.4511,2551,6693.640.72
2020-08-1915.3615.3614.9115.11-0.23-1.5012,9331,9592.930.83
2020-08-1815.4015.4915.2315.34-0.05-0.3210,4781,6081.690.67
2020-08-1715.2715.4915.1315.390.150.9814,1222,1652.360.91
2020-08-1414.8615.2414.8515.240.392.6312,1291,8292.630.78
2020-08-1314.7815.1314.7814.850.080.5411,1861,6762.370.72
2020-08-1214.6914.8114.4514.770.000.0010,3711,5132.440.67
2020-08-1115.1515.1614.6514.77-0.25-1.6610,9111,6303.400.70
2020-08-1015.0515.2814.9315.020.020.138,3031,2512.330.53
2020-08-0715.2915.3714.6815.00-0.25-1.6412,7501,9124.520.82
2020-08-0615.6115.6115.1115.25-0.31-1.9914,5452,2263.210.94
2020-08-0515.4515.6815.2215.560.221.4314,6632,2663.000.94
2020-08-0415.6815.6815.3115.34-0.24-1.5414,5342,2522.370.94
2020-08-0315.5515.6415.3715.580.110.7118,2152,8321.751.17
2020-07-3115.0115.4914.9315.470.332.1821,3323,2483.701.37
2020-07-3014.9915.3214.9815.140.151.0017,7082,6852.271.14
2020-07-2914.7714.9914.6814.990.171.1510,0561,4972.090.65
2020-07-2814.5714.8614.5514.820.281.9310,9791,6192.130.71
2020-07-2714.4214.7214.3114.540.040.2810,4631,5172.830.67
2020-07-2415.0615.2414.3814.50-0.65-4.2921,8863,2325.681.41
2020-07-2315.0615.2714.8115.15-0.06-0.3915,1632,2753.020.98
2020-07-2215.3015.4415.0315.210.010.0715,9552,4312.701.03
2020-07-2115.0615.3214.9715.200.140.9314,6062,2122.320.94
2020-07-2014.6515.1114.6415.060.412.8012,8801,9163.210.83
2020-07-1714.6114.8314.3114.65-0.01-0.0716,0272,3373.551.03
2020-07-1615.4515.5014.6414.66-0.74-4.8122,7063,4245.581.46
2020-07-1515.8516.0815.4015.40-0.51-3.2125,6784,0274.271.65
2020-07-1416.1216.1215.4715.910.010.0638,7536,1024.092.49
2020-07-1315.3715.9215.3515.900.543.5228,9794,5633.711.86
2020-07-1015.5915.5915.2515.36-0.29-1.8522,4703,4582.171.45
2020-07-0915.4815.7115.3315.650.201.2929,1224,5272.461.87
2020-07-0815.0415.5715.0115.450.291.9127,7204,2583.691.78
2020-07-0715.1515.4714.9315.160.010.0732,0524,8843.562.06
2020-07-0614.9515.1914.8015.150.302.0235,9135,3912.632.31
2020-07-0315.0615.0614.7614.85-0.21-1.3920,3873,0271.991.31
2020-07-0214.9015.2414.7515.060.161.0725,0093,7243.291.61
2020-07-0114.7915.1014.7014.900.050.3419,2742,8682.691.24
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