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:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.4 52周最低:4.03

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(%)
2020-05-294.584.614.504.52-0.04-0.8874,1273,3822.411.73
2020-05-284.534.574.434.560.000.0086,4673,8833.072.02
2020-05-274.664.664.544.56-0.09-1.9492,9424,2492.582.17
2020-05-264.584.684.524.650.081.75109,7335,0663.502.56
2020-05-254.504.604.434.570.071.5697,2584,4073.782.27
2020-05-224.394.534.364.500.112.51104,6134,6713.872.44
2020-05-214.464.504.374.39-0.05-1.1382,5953,6552.931.93
2020-05-204.564.564.434.44-0.12-2.6397,5874,3592.852.28
2020-05-194.564.644.534.560.030.6699,8404,5722.432.33
2020-05-184.744.754.514.53-0.18-3.82131,9716,0415.103.08
2020-05-154.714.754.664.710.000.0097,2434,5731.912.27
2020-05-144.694.794.684.71-0.06-1.26114,6225,4152.312.67
2020-05-134.734.854.704.770.000.00133,8516,4103.143.12
2020-05-124.854.914.714.77-0.19-3.83227,59010,9264.035.31
2020-05-114.955.074.874.96-0.27-5.16373,85918,5613.828.72
2020-05-085.455.455.135.230.101.95663,52235,2766.2415.48
2020-05-075.135.135.135.130.4710.09125,7676,4520.002.93
2020-05-064.554.664.484.660.122.6497,8404,5013.962.28
2020-04-304.404.574.384.540.194.37112,3545,0574.372.62
2020-04-294.454.504.334.35-0.11-2.47103,1254,5473.812.41
2020-04-284.704.714.254.46-0.26-5.51182,8658,1209.754.27
2020-04-274.714.794.644.720.010.2190,8064,2953.182.12
2020-04-245.005.004.684.71-0.27-5.42169,1968,1556.433.95
2020-04-235.125.124.974.98-0.12-2.35110,5675,5532.942.58
2020-04-225.015.124.965.100.040.79107,8565,4633.162.52
2020-04-215.015.084.925.060.030.60115,6135,8113.182.70
2020-04-205.055.084.955.03-0.01-0.20145,6687,2722.583.40
2020-04-175.115.185.035.04-0.03-0.59162,9908,3122.963.80
2020-04-165.225.225.035.07-0.13-2.50207,32510,5553.654.84
2020-04-155.485.485.175.20-0.28-5.11261,64613,8705.666.11
2020-04-145.455.555.345.480.010.18229,95712,4753.845.37
2020-04-135.405.515.295.47-0.03-0.55224,05412,0794.005.23
2020-04-105.815.815.465.50-0.39-6.62408,36322,8015.949.53
2020-04-096.006.205.825.890.020.34451,48626,8916.4710.54
2020-04-085.826.045.765.87-0.02-0.34425,40825,1244.759.93
2020-04-075.755.905.605.890.346.13427,64924,7275.419.98
2020-04-035.755.795.515.55-0.23-3.98360,68320,3184.848.42
2020-04-025.405.805.375.780.295.28489,73727,5387.8311.43
2020-04-015.305.555.275.490.244.57469,53925,5785.3310.96
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