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 |

易成新能 (300080)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.5 52周最低:3.87

易成新能(300080) 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(%)
2019-08-235.515.685.385.54-0.14-2.4697,3295,3545.281.94
2019-08-225.835.845.635.68-0.27-4.54104,5615,9683.532.08
2019-08-215.836.045.765.950.122.0658,7803,4714.801.17
2019-08-205.865.935.825.83-0.04-0.6836,1012,1211.870.72
2019-08-195.805.895.755.870.111.9143,9372,5592.430.87
2019-08-165.715.805.695.760.040.7027,5521,5871.920.55
2019-08-155.705.755.625.72-0.11-1.8941,1612,3352.230.82
2019-08-145.815.955.805.830.081.3933,7671,9802.610.67
2019-08-135.825.855.705.75-0.13-2.2132,7471,8882.550.65
2019-08-125.865.915.805.880.010.1730,0451,7551.870.60
2019-08-095.906.085.845.870.020.3438,8832,3074.100.77
2019-08-085.855.905.795.850.071.2131,8501,8601.900.63
2019-08-075.815.945.785.78-0.03-0.5246,0592,6982.750.92
2019-08-066.076.105.705.81-0.40-6.44113,2136,6586.442.25
2019-08-056.326.376.196.21-0.15-2.3656,7303,5612.831.13
2019-08-026.146.466.066.360.020.32105,1136,5646.312.09
2019-08-016.176.406.136.340.121.93105,5506,6294.342.10
2019-07-316.326.356.166.22-0.07-1.1196,1725,9843.021.91
2019-07-306.536.706.276.29-0.24-3.68237,45615,4906.594.72
2019-07-295.946.535.896.530.599.9357,8523,74210.771.15
2019-07-265.895.975.835.940.071.1925,9271,5362.390.52
2019-07-255.985.995.855.87-0.14-2.3346,5432,7462.330.93
2019-07-245.926.075.906.010.091.5255,5643,3292.871.11
2019-07-235.865.985.855.920.010.1737,6642,2262.200.75
2019-07-226.456.455.805.91-0.41-6.49126,4657,59210.282.52
2019-07-196.176.366.086.320.264.29111,8757,0024.622.23
2019-07-186.656.656.036.06-0.64-9.55141,1328,8049.252.81
2019-07-166.856.966.696.70-0.06-0.89131,3928,9143.992.61
2019-07-156.476.776.426.760.274.1699,4356,6355.391.98
2019-07-126.406.556.336.490.162.5390,3205,8453.481.80
2019-07-116.106.576.066.330.355.85155,9659,8808.533.10
2019-07-106.066.115.935.98-0.08-1.3234,7652,0852.970.69
2019-07-095.736.295.736.060.223.7774,4664,5009.591.48
2019-07-085.955.965.685.84-0.13-2.1844,2402,5684.690.88
2019-07-055.935.975.875.970.020.3431,8691,8881.680.63
2019-07-045.936.015.905.950.040.6831,0891,8501.860.62
2019-07-036.066.095.905.91-0.15-2.4848,0212,8623.140.96
2019-07-026.036.086.016.06-0.01-0.1632,9951,9941.150.66
2019-07-016.086.136.006.070.071.1762,4413,7912.171.24
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