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 |

中新赛克 (002912)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.22
换手:
加入自选股
流通市值: 市盈率: 52周最高:205.88 52周最低:79.12

中新赛克(002912) 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(%)
2020-06-01148.00151.54146.88150.094.583.1527,10640,5313.205.23
2020-05-29144.00146.39143.00145.511.010.7015,79822,9102.353.05
2020-05-28141.91145.79141.20144.501.501.0524,11334,5913.214.65
2020-05-27148.70149.15141.94143.00-5.20-3.5126,17137,9044.875.05
2020-05-26145.99150.74145.38148.203.122.1530,56245,5063.695.90
2020-05-25149.00150.00141.58145.08-4.81-3.2140,85859,2125.627.88
2020-05-22155.58157.00146.68149.89-7.11-4.5352,98679,8866.5710.22
2020-05-21161.00162.53155.51157.00-2.93-1.8340,47664,3334.397.81
2020-05-20176.00176.00159.92159.93-17.76-9.9974,432123,4269.0514.36
2020-05-19198.49198.49177.69177.69-19.74-10.0051,53594,42310.549.94
2020-05-18199.89201.89195.00197.43-2.47-1.2414,01127,8113.452.70
2020-05-15196.99205.88195.51199.906.373.2919,20238,4675.363.71
2020-05-14193.06197.79192.82193.53-1.57-0.809,93219,3772.551.92
2020-05-13191.31195.98191.31195.101.800.939,73418,8982.421.88
2020-05-12188.91194.70185.91193.304.422.3414,10426,9234.652.72
2020-05-11198.59198.59186.00188.88-6.71-3.4317,61433,5186.443.40
2020-05-08193.44198.90190.68195.594.092.1413,97427,1974.292.70
2020-05-07191.02197.88188.46191.50-0.78-0.4117,53233,8374.903.38
2020-05-06182.61194.50181.00192.2810.485.7621,82841,2727.434.21
2020-04-30173.00188.00173.00181.808.925.1618,86734,2508.683.64
2020-04-29177.10181.00169.93172.88-5.19-2.9114,49625,1786.222.80
2020-04-28173.34182.00168.18178.074.982.8815,63727,5957.983.02
2020-04-27174.70177.86170.00173.09-0.04-0.0212,09421,1024.542.33
2020-04-24173.72175.85170.88173.13-1.22-0.708,67315,0242.851.67
2020-04-23174.66176.73172.58174.35-0.15-0.097,62113,2942.381.47
2020-04-22172.53175.80172.11174.50-0.35-0.208,27314,4072.111.60
2020-04-21174.70176.43170.33174.851.410.819,44816,3913.521.82
2020-04-20171.00175.36170.00173.442.411.4113,66523,7023.132.64
2020-04-17169.90175.24169.61171.032.851.6916,28628,0313.353.14
2020-04-16167.01169.86165.53168.180.780.4714,00623,5382.592.70
2020-04-15161.88173.50161.88167.405.943.6827,67646,7457.205.34
2020-04-14154.00161.46152.65161.4614.6810.0011,88418,9476.002.29
2020-04-13154.36154.36145.37146.78-8.22-5.3012,55018,7375.802.42
2020-04-10162.77164.33151.88155.00-8.60-5.2617,77527,7107.613.43
2020-04-09164.00164.99161.81163.601.200.744,9438,0901.960.95
2020-04-08163.49165.82162.01162.40-1.82-1.116,83311,1552.321.32
2020-04-07161.38168.28161.38164.225.643.5613,67522,5594.352.64
2020-04-03156.90160.67155.50158.581.571.008,51613,4623.291.64
2020-04-02151.88157.45148.38157.017.214.8112,08518,5386.052.33
2020-04-01152.00153.80149.00149.80-0.73-0.499,71514,7133.191.87
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