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 |

盛运环保 (300090)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.06 52周最低:1.15

盛运环保(300090) 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(%)
2020-03-271.231.231.211.21-0.01-0.82164,5642,0031.641.29
2020-03-261.241.251.221.22-0.03-2.40218,6772,6942.401.71
2020-03-251.231.271.211.250.032.46352,6754,3504.922.76
2020-03-241.211.221.191.220.021.67176,6912,1332.501.38
2020-03-231.221.231.191.20-0.04-3.23158,6541,9193.231.24
2020-03-201.231.241.221.240.021.64159,2641,9541.641.24
2020-03-191.211.231.201.220.000.00184,1002,2372.461.44
2020-03-181.271.271.211.22-0.03-2.40195,1532,4284.801.52
2020-03-171.241.261.191.250.010.81268,6813,2885.652.10
2020-03-161.281.301.231.24-0.03-2.36241,3933,0605.511.89
2020-03-131.261.291.231.27-0.03-2.31265,9383,3584.622.08
2020-03-121.341.351.291.30-0.05-3.70362,7134,7524.442.83
2020-03-111.331.391.321.350.021.50463,1496,3095.263.62
2020-03-101.281.341.281.330.021.53322,8684,2194.582.52
2020-03-091.351.361.311.31-0.05-3.68281,9403,7523.682.20
2020-03-061.351.371.341.36-0.01-0.73334,5104,5232.192.61
2020-03-051.361.381.351.370.010.74369,3485,0432.212.89
2020-03-041.361.381.351.36-0.02-1.45341,8334,6522.172.67
2020-03-031.381.411.351.380.021.47572,5867,8604.414.47
2020-03-021.321.371.311.360.043.03308,7764,1644.552.41
2020-02-281.401.401.311.32-0.11-7.69532,3307,2646.294.16
2020-02-271.411.451.401.430.010.70564,5588,0413.524.41
2020-02-261.391.461.371.420.021.43655,5049,2696.435.12
2020-02-251.391.411.361.40-0.03-2.10502,0386,9623.503.92
2020-02-241.441.441.411.43-0.02-1.38393,5775,6052.073.08
2020-02-211.401.451.381.450.042.84641,8079,1284.965.01
2020-02-201.401.441.371.410.010.71518,3977,2525.004.05
2020-02-191.481.481.401.40-0.05-3.45596,5008,5515.524.66
2020-02-181.431.471.411.450.032.11559,1038,0734.234.37
2020-02-171.401.431.381.420.032.16476,1006,7353.603.72
2020-02-141.411.431.371.39-0.04-2.80477,2816,6484.203.73
2020-02-131.401.491.341.430.042.88693,5219,70710.795.42
2020-02-121.361.411.341.390.010.72497,3836,8925.073.89
2020-02-111.401.451.361.38-0.13-8.61844,72011,7575.966.60
2020-02-101.491.581.461.510.074.861,198,84718,1748.339.37
2020-02-071.301.441.281.440.139.92716,09310,08812.215.60
2020-02-061.331.331.271.310.032.34427,1375,5154.693.34
2020-02-051.241.311.241.280.043.23455,6475,8085.653.56
2020-02-041.161.261.161.24-0.02-1.59371,3084,5777.942.90
2020-02-031.261.281.261.26-0.14-10.00144,9441,8281.431.13
2020-01-231.381.431.371.400.021.45261,0793,6424.352.04
2020-01-221.381.401.341.380.000.00243,4363,3604.351.90
2020-01-211.401.441.371.38-0.02-1.43309,5114,3485.002.42
2020-01-201.401.421.331.40-0.01-0.71361,7804,9766.382.83
2020-01-171.471.481.401.41-0.06-4.08361,3715,1885.442.82
2020-01-161.441.501.431.470.000.00330,9264,8494.762.59
2020-01-151.531.541.461.47-0.07-4.55534,4787,9375.194.18
2020-01-141.561.571.521.54-0.02-1.28490,7997,5643.213.83
2020-01-131.581.611.531.56-0.05-3.11636,1249,9464.974.97
2020-01-101.541.641.531.610.063.87762,70212,2037.105.96
2020-01-091.571.601.531.550.000.00439,2736,8614.523.43
2020-01-081.641.651.531.55-0.10-6.06717,77511,3997.275.61
2020-01-071.611.671.561.65-0.01-0.60817,86313,3186.636.39
2020-01-061.651.751.511.660.010.611,648,72427,07814.5512.88
2020-01-031.651.651.651.650.1510.0067,4811,1130.000.53
2020-01-021.501.501.501.500.1410.29133,4492,0020.001.04
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