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:0.84
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.4 52周最低:4.32

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(%)
2019-12-135.465.525.385.42-0.04-0.73136,4237,3892.563.18
2019-12-125.385.515.355.460.000.00250,79713,6082.935.85
2019-12-115.305.805.255.460.193.61361,88420,36710.448.44
2019-12-105.225.295.155.270.030.5769,2603,6192.671.62
2019-12-095.205.275.195.240.040.7763,3513,3161.541.48
2019-12-065.145.205.115.200.061.1769,8573,6061.751.63
2019-12-055.085.175.085.140.071.3879,0544,0501.781.84
2019-12-045.095.125.045.07-0.05-0.9853,8672,7321.561.26
2019-12-035.085.135.045.120.040.7953,6742,7331.771.25
2019-12-025.095.155.055.080.000.0052,0172,6511.971.21
2019-11-295.045.084.995.080.030.5952,3382,6391.781.22
2019-11-284.985.124.985.050.020.4066,7483,3742.781.56
2019-11-275.015.114.945.03-0.03-0.5980,9834,0863.361.89
2019-11-265.045.214.965.060.102.02139,6647,1365.043.26
2019-11-255.025.114.804.96-0.29-5.52181,6078,9805.904.24
2019-11-225.365.435.235.25-0.11-2.0583,6474,4513.731.95
2019-11-215.305.415.245.360.020.3762,9403,3553.181.47
2019-11-205.455.465.305.34-0.07-1.2975,8764,0812.961.77
2019-11-195.345.475.285.410.152.8597,3245,2393.612.27
2019-11-185.185.285.185.260.071.3553,7042,8161.931.25
2019-11-155.305.315.185.19-0.11-2.0859,8003,1262.451.40
2019-11-145.205.325.175.300.132.5175,9383,9962.901.77
2019-11-135.275.285.155.17-0.13-2.4569,4303,6222.451.62
2019-11-125.275.335.125.300.020.3888,3144,6053.982.06
2019-11-115.495.495.215.28-0.26-4.69118,9866,3385.052.78
2019-11-085.595.625.525.54-0.02-0.3671,9194,0001.801.68
2019-11-075.535.575.495.560.061.0970,5823,9131.451.65
2019-11-065.635.675.465.50-0.14-2.48105,4355,8393.722.46
2019-11-055.685.695.555.64-0.02-0.3595,4935,3742.472.23
2019-11-045.725.825.645.66-0.04-0.70100,5285,7553.162.35
2019-11-015.585.745.525.700.132.33112,4236,3763.952.62
2019-10-315.775.845.535.57-0.18-3.13142,0938,0455.393.32
2019-10-305.875.935.705.75-0.10-1.71117,1316,7743.932.73
2019-10-296.056.085.835.85-0.17-2.82192,60011,5074.154.49
2019-10-285.896.075.876.020.213.61242,75314,5393.445.66
2019-10-255.735.855.715.810.061.04135,3257,8422.433.16
2019-10-245.805.855.665.75-0.06-1.03144,1388,2823.273.36
2019-10-235.935.975.755.81-0.16-2.68181,42510,6413.694.23
2019-10-225.986.005.835.97-0.03-0.50200,80211,8742.834.69
2019-10-215.936.105.856.00-0.09-1.48257,53515,3414.116.01
2019-10-185.796.215.656.090.122.01531,93131,8419.3812.41
2019-10-175.625.975.625.970.549.94203,54412,0096.454.75
2019-10-165.585.635.415.43-0.15-2.69140,6427,7093.943.28
2019-10-155.715.735.525.58-0.07-1.24176,0389,8533.724.11
2019-10-145.375.715.375.650.111.99333,38418,6556.147.78
2019-10-116.196.195.545.54-0.62-10.06343,51219,57910.558.02
2019-10-106.056.186.036.160.121.9995,1215,8252.482.22
2019-10-095.966.045.886.040.071.1780,3184,8052.681.87
2019-10-086.086.175.955.97-0.10-1.6591,3715,5313.622.13
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