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 |

东方嘉盛 (002889)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.20
换手:
加入自选股
流通市值: 市盈率: 52周最高:32 52周最低:21

东方嘉盛(002889) 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(%)
2019-09-2027.6828.7827.4827.70-0.24-0.8659,43716,6814.6515.92
2019-09-1927.0028.5527.0027.94-0.53-1.8669,61219,2355.4418.65
2019-09-1826.1128.4726.0528.472.5910.0177,07520,8159.3520.65
2019-09-1726.1226.5325.7925.88-0.09-0.3547,32512,3892.8512.68
2019-09-1625.8326.2225.7925.970.160.6230,4957,9331.678.17
2019-09-1225.3825.8725.3825.810.481.9023,7836,0981.936.37
2019-09-1125.6625.7825.3025.33-0.27-1.0518,3124,6591.884.91
2019-09-1026.0826.1225.5125.60-0.48-1.8426,9206,9132.347.21
2019-09-0925.5426.1025.2926.080.642.5241,43110,6523.1811.10
2019-09-0625.1125.5525.1125.440.331.3126,5246,7201.757.11
2019-09-0525.1725.5625.0625.11-0.07-0.2836,3639,2141.999.74
2019-09-0424.5925.2024.5225.180.421.7028,3287,0552.757.59
2019-09-0324.4324.8624.3524.760.331.3520,6525,0792.095.53
2019-09-0224.0524.5624.0524.430.321.3319,9604,8582.125.35
2019-08-3025.1125.2024.0124.11-0.92-3.6830,7037,5284.758.23
2019-08-2924.8025.2324.8025.030.261.0523,0845,7711.746.18
2019-08-2825.4025.4024.7524.77-0.78-3.0533,3928,3322.548.95
2019-08-2725.2025.7225.0225.550.522.0838,8429,8732.8010.41
2019-08-2624.6025.2024.5525.03-0.31-1.2229,6327,3782.577.94
2019-08-2325.5125.8025.1525.34-0.46-1.7843,76511,1382.5211.73
2019-08-2225.8026.2525.0825.80-0.13-0.5087,47022,4744.5123.44
2019-08-2129.0029.6025.8025.93-1.86-6.69135,42236,98013.6736.28
2019-08-2027.0027.7926.3027.792.5310.0248,89113,4175.9013.10
2019-08-1925.2625.2625.2025.262.3010.0227,1276,8520.267.27
2019-08-1622.8023.2522.7122.960.251.1012,1692,8022.383.26
2019-08-1522.2022.8222.0222.710.060.267,5781,7023.532.03
2019-08-1422.9022.9622.5722.650.110.499,2982,1191.732.49
2019-08-1322.4522.5622.2422.54-0.03-0.136,3861,4321.421.71
2019-08-1222.2322.5822.1222.570.371.677,2471,6202.071.94
2019-08-0923.0023.1122.1822.20-0.62-2.7215,9503,5934.084.27
2019-08-0823.0123.2022.7022.82-0.18-0.7812,3742,8342.173.32
2019-08-0723.3323.4622.9023.000.020.0911,1722,5882.442.99
2019-08-0622.8723.0922.2022.98-0.33-1.4221,4144,8603.825.74
2019-08-0523.7423.9023.3023.31-0.37-1.5621,3155,0272.535.71
2019-08-0223.9824.0923.5023.68-1.08-4.3639,5659,4002.3810.60
2019-08-0125.1625.3024.3524.76-0.69-2.7167,50016,6593.7318.08
2019-07-3123.8626.2523.7025.451.596.6689,99523,34710.6924.11
2019-07-3023.9224.0423.7823.86-0.03-0.137,6801,8361.092.06
2019-07-2923.9724.1123.6923.89-0.11-0.467,8161,8641.752.09
2019-07-2623.7024.1423.6324.000.180.769,3872,2432.142.52
2019-07-2523.4523.9923.4523.820.361.5311,9932,8562.303.21
2019-07-2423.1023.6423.1023.460.381.658,6232,0212.342.31
2019-07-2323.0123.1022.9023.080.170.745,4291,2500.871.45
2019-07-2223.7223.7522.7622.91-0.82-3.4610,6832,4664.172.86
2019-07-1923.5924.0023.5923.730.210.896,0981,4511.741.63
2019-07-1824.0624.0623.5223.52-0.66-2.738,5152,0232.232.28
2019-07-1724.2824.3124.0624.18-0.12-0.497,9801,9301.032.14
2019-07-1624.0624.3524.0624.300.110.459,2242,2321.202.47
2019-07-1524.0024.2723.5124.190.160.6712,0712,8863.163.23
2019-07-1223.8024.1023.8024.030.180.756,6711,6001.261.79
2019-07-1123.8724.1623.7723.850.050.218,1911,9621.642.19
2019-07-1024.3424.4723.5123.80-0.53-2.1812,0752,9033.953.24
2019-07-0924.0324.4624.0324.330.180.758,5502,0721.782.29
2019-07-0825.1825.3824.0124.15-1.30-5.1119,2644,7155.385.16
2019-07-0525.4925.4924.9625.450.000.0019,9825,0532.085.35
2019-07-0425.0025.9724.9625.450.602.4136,0489,1894.069.66
2019-07-0324.9324.9324.5124.85-0.05-0.209,8012,4161.692.63
2019-07-0224.8125.0524.7324.90-0.17-0.6815,2983,8101.284.10
2019-07-0125.0025.2024.7525.070.572.3330,3687,5861.848.14
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