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 |

华星创业 (300025)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.4 52周最低:3.32

华星创业(300025) 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(%)
2019-08-206.316.376.176.19-0.12-1.90231,53514,5003.175.40
2019-08-196.126.326.066.310.284.64303,97018,8654.317.09
2019-08-166.096.155.996.03-0.04-0.66187,90511,4132.644.38
2019-08-155.726.085.666.070.101.68216,73712,8497.045.06
2019-08-146.166.185.945.97-0.04-0.67203,96412,3393.994.76
2019-08-135.886.095.826.01-0.12-1.96281,93816,7824.406.58
2019-08-125.606.165.606.130.539.46437,94126,50010.0010.22
2019-08-095.835.895.565.60-0.21-3.61150,5978,5865.683.51
2019-08-085.685.875.665.810.203.57173,68810,0423.744.05
2019-08-075.695.795.605.61-0.02-0.36134,6027,6803.373.14
2019-08-065.745.805.365.63-0.28-4.74204,77211,4377.454.78
2019-08-055.796.055.785.910.061.03130,5067,7684.623.05
2019-08-025.895.965.715.85-0.25-4.10153,6958,9924.103.59
2019-08-016.146.216.056.10-0.12-1.93104,4926,3942.572.44
2019-07-316.166.286.106.220.000.00133,2548,2702.893.11
2019-07-306.096.236.096.220.081.30133,6708,2432.283.12
2019-07-296.126.196.076.140.030.4993,1985,7101.962.17
2019-07-266.056.146.006.110.050.8393,7685,7122.312.19
2019-07-256.136.206.056.06-0.03-0.49114,5547,0142.462.67
2019-07-246.066.216.056.090.101.67132,0718,0802.673.08
2019-07-235.876.025.835.990.193.28136,4898,1103.283.19
2019-07-226.186.225.655.80-0.33-5.38152,8568,9679.303.57
2019-07-196.146.246.106.130.030.49103,4526,3732.302.41
2019-07-186.326.346.106.10-0.31-4.84186,68011,5283.744.36
2019-07-176.496.586.406.41-0.12-1.84152,9119,9072.763.57
2019-07-166.426.646.386.530.071.08176,27711,5374.024.11
2019-07-156.406.546.166.460.081.25163,96110,4385.963.83
2019-07-126.566.576.336.38-0.18-2.74178,60211,4503.664.17
2019-07-116.786.826.516.56-0.19-2.81194,35212,9364.594.54
2019-07-106.696.846.526.750.111.66221,02114,8254.825.16
2019-07-096.696.696.536.640.020.30142,2149,4012.423.32
2019-07-086.906.906.396.62-0.40-5.70295,77019,7177.276.90
2019-07-057.067.217.017.02-0.14-1.96243,28517,2682.795.68
2019-07-047.037.166.817.160.141.99388,24327,1574.999.06
2019-07-036.887.096.877.02-0.38-5.14471,08732,8652.9710.99
2019-07-028.408.407.387.40-0.41-5.251,041,18782,14613.0624.30
2019-07-017.807.817.807.810.7110.00238,00818,5850.145.55
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