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 |

华伍股份 (300095)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.59 52周最低:4.69

华伍股份(300095) 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(%)
2020-09-2514.2014.2813.4113.41-0.84-5.89163,13422,4986.114.31
2020-09-2414.0014.5513.9414.250.140.99187,98026,7754.324.96
2020-09-2314.1314.2713.8014.11-0.04-0.28124,61417,4433.323.29
2020-09-2214.2714.5913.8414.15-0.37-2.55200,19128,4225.175.29
2020-09-2113.6914.7713.6514.521.209.01299,96143,0048.417.92
2020-09-1813.3013.5312.9713.320.080.60148,99319,7094.233.93
2020-09-1713.3813.6012.8813.24-0.26-1.93167,93622,2045.334.43
2020-09-1614.0114.0513.3113.50-0.54-3.85177,72924,0935.274.69
2020-09-1514.2414.7513.8914.04-0.19-1.34224,94632,1996.045.94
2020-09-1414.0014.8813.8214.230.211.50253,81536,3467.566.70
2020-09-1113.1514.4913.1514.020.624.63200,52028,08610.005.29
2020-09-1015.0615.0813.4013.40-2.12-13.66308,29743,71710.828.14
2020-09-0915.1016.8814.8815.520.050.32422,48567,34712.9311.16
2020-09-0815.2516.1314.8015.47-0.15-0.96214,30332,9478.515.66
2020-09-0714.8916.2414.6115.620.815.47276,04442,51311.017.29
2020-09-0414.2415.4914.2414.81-0.18-1.20214,72932,0538.345.67
2020-09-0316.2716.3814.9014.99-1.91-11.30333,78851,7398.768.81
2020-09-0216.0817.5915.2116.900.784.84430,64370,66814.7611.37
2020-09-0114.0616.5013.7516.121.9613.84401,16960,47219.4210.59
2020-08-3112.9014.1612.8314.161.3710.71265,10535,93710.407.00
2020-08-2813.2013.2412.4812.79-0.23-1.77184,77523,6325.844.88
2020-08-2712.2113.1811.9013.020.826.72226,08928,67110.495.97
2020-08-2612.1512.4611.7312.20-0.03-0.25134,55716,3225.973.55
2020-08-2512.1812.4811.8512.230.120.99129,20915,7225.203.41
2020-08-2411.7712.1511.3912.110.363.06133,00915,7986.473.51
2020-08-2111.7012.1511.5011.750.232.00144,84616,9855.643.82
2020-08-2011.7512.1911.4211.52-0.33-2.78141,33316,5796.503.73
2020-08-1911.9912.3611.8011.85-0.18-1.50191,57023,0884.665.06
2020-08-1812.4012.7211.9912.03-0.24-1.96227,21527,9315.956.00
2020-08-1711.3612.4211.1912.270.988.68273,32032,76710.897.22
2020-08-1411.4011.5111.0611.29-0.11-0.96125,10414,0803.953.30
2020-08-1310.9511.7410.8011.400.363.26159,64717,9778.514.22
2020-08-1211.0911.5910.7011.04-0.15-1.34158,33817,4447.954.18
2020-08-1111.7012.1511.1911.19-0.71-5.97266,91931,0898.077.05
2020-08-1011.7612.3011.2811.900.050.42414,16748,8578.6110.94
2020-08-0710.7211.8510.6811.851.0810.03440,70051,11010.8611.64
2020-08-0611.1011.1510.4510.77-0.34-3.06132,96514,3046.303.51
2020-08-0510.7511.1910.6611.110.232.11132,50914,4804.873.50
2020-08-0411.5011.5110.8210.88-0.54-4.73168,02918,7146.044.44
2020-08-0310.8211.6710.5011.420.817.63202,02022,66211.035.33
2020-07-3110.4010.8810.1910.610.323.11147,59415,6116.713.90
2020-07-3010.5810.5810.1910.29-0.15-1.4495,4949,8773.742.52
2020-07-2910.3010.559.9210.440.141.36114,30011,7856.123.02
2020-07-289.8810.759.7510.300.464.67160,89716,54210.164.25
2020-07-2710.2910.549.669.84-0.41-4.00142,60814,1688.593.77
2020-07-2411.6311.7510.1110.25-0.85-7.66231,27424,89014.776.11
2020-07-2311.1911.2010.5211.100.191.74301,04132,9996.237.95
2020-07-2211.2011.5510.7210.91-0.13-1.18352,29738,9997.529.30
2020-07-2110.3311.0410.3311.041.009.96298,88632,6577.077.89
2020-07-209.3110.059.3010.040.788.42135,27313,2808.103.57
2020-07-179.189.459.069.260.080.8755,5915,1274.251.47
2020-07-169.9610.059.179.18-0.75-7.55117,75311,1898.863.11
2020-07-1510.6110.809.759.93-0.50-4.79170,20017,17010.074.49
2020-07-1410.0910.559.9010.430.393.88223,18022,8806.475.89
2020-07-139.7310.059.6710.040.292.97133,60213,2323.903.53
2020-07-109.9210.079.759.75-0.18-1.81125,94812,4523.223.33
2020-07-099.8810.069.789.930.090.91176,31317,4612.854.66
2020-07-089.769.969.579.86-0.03-0.30170,53716,6663.944.50
2020-07-0710.8810.889.819.89-0.44-4.26291,10829,41210.367.69
2020-07-0610.4010.5810.0810.330.030.29159,20516,3564.854.20
2020-07-0310.2010.429.7710.30-0.03-0.29177,25317,9486.294.68
2020-07-029.9410.409.8810.330.302.99128,39913,0985.183.39
2020-07-019.8210.219.6310.030.232.35149,24514,7955.923.94
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