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 |

高新兴 (300098)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.65 52周最低:4.28

高新兴(300098) 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(%)
2020-09-215.815.845.735.75-0.06-1.03231,67013,3841.891.34
2020-09-185.795.835.645.810.010.17354,71120,4033.282.05
2020-09-175.805.915.755.80-0.08-1.36355,69720,6882.722.06
2020-09-165.955.955.685.88-0.02-0.34446,41325,8844.582.58
2020-09-155.956.075.845.90-0.05-0.84414,13724,6323.872.40
2020-09-145.776.005.685.950.213.66593,97734,9965.573.44
2020-09-115.575.815.505.740.061.06606,66934,4055.463.51
2020-09-106.626.665.455.68-1.05-15.601,503,56590,18817.988.70
2020-09-097.037.326.616.73-0.45-6.271,716,410120,8329.899.93
2020-09-086.807.196.707.180.426.211,640,436114,4757.259.49
2020-09-076.677.046.596.760.203.051,566,131106,5146.869.06
2020-09-046.196.696.136.560.203.141,069,58669,5408.816.19
2020-09-036.406.476.256.36-0.31-4.651,120,71371,2503.306.49
2020-09-026.196.766.166.670.477.581,310,87885,5049.687.59
2020-09-016.336.336.136.20-0.11-1.74472,74229,2323.172.74
2020-08-316.506.526.306.31-0.13-2.02376,85224,0873.422.18
2020-08-286.396.546.326.44-0.01-0.16473,97330,4273.412.74
2020-08-276.196.456.056.450.274.37662,24941,8766.473.83
2020-08-266.416.416.126.18-0.22-3.44399,03924,9154.532.31
2020-08-256.106.446.066.400.304.92544,24034,2206.233.15
2020-08-246.086.185.946.100.060.99238,90214,5113.971.38
2020-08-216.076.105.996.040.000.00161,7779,7771.820.94
2020-08-206.056.146.006.04-0.05-0.82167,73010,1602.300.97
2020-08-196.266.296.076.09-0.18-2.87243,23014,9723.511.41
2020-08-186.276.346.246.27-0.02-0.32206,26612,9601.591.19
2020-08-176.176.336.146.290.152.44223,84613,9983.091.30
2020-08-146.036.146.036.140.081.32150,5629,1721.820.87
2020-08-136.106.156.046.06-0.02-0.33175,36510,6751.811.01
2020-08-126.166.185.976.08-0.08-1.30264,91116,0063.411.53
2020-08-116.386.386.156.16-0.20-3.14249,28415,6273.621.44
2020-08-106.256.426.256.360.050.79203,62712,9672.691.18
2020-08-076.466.476.256.31-0.17-2.62268,66917,0093.401.55
2020-08-066.536.536.346.48-0.10-1.52335,53621,6222.891.94
2020-08-056.556.636.436.580.071.08329,70021,5183.071.91
2020-08-046.676.706.486.51-0.18-2.69349,56522,9343.292.02
2020-08-036.606.726.536.690.203.08347,70223,1242.932.01
2020-07-316.456.586.406.490.030.46272,24217,6392.791.58
2020-07-306.566.646.446.46-0.09-1.37282,17718,4213.051.63
2020-07-296.306.566.206.550.223.48368,34723,6185.692.13
2020-07-286.286.446.236.330.152.43233,83914,7763.401.35
2020-07-276.206.286.106.180.000.00220,22013,6192.911.27
2020-07-246.496.636.166.18-0.31-4.78492,43231,5157.242.85
2020-07-236.586.656.296.49-0.19-2.84486,33531,4065.392.81
2020-07-226.676.846.616.68-0.04-0.60447,35530,0993.422.59
2020-07-216.666.766.526.720.060.90387,02225,6893.602.24
2020-07-206.506.666.406.660.162.46464,48830,3574.002.69
2020-07-176.496.606.306.50-0.02-0.31560,49736,2154.603.24
2020-07-166.977.006.456.52-0.61-8.561,061,44671,4637.716.14
2020-07-157.807.837.137.13-0.79-9.971,630,972118,2938.849.44
2020-07-147.898.037.617.920.070.89986,24377,3235.355.71
2020-07-137.547.987.447.850.415.51852,37366,0077.264.93
2020-07-107.607.877.417.44-0.27-3.50967,32573,6865.975.60
2020-07-097.067.747.027.710.598.291,420,336104,95610.118.22
2020-07-086.957.156.847.120.030.42993,59969,7014.375.75
2020-07-076.987.466.887.090.101.431,583,566113,0778.309.16
2020-07-066.696.996.506.990.6410.081,514,202103,9947.728.76
2020-07-036.126.366.036.350.254.10683,63242,3985.413.96
2020-07-025.966.155.946.100.162.69556,04033,8133.543.22
2020-07-016.116.125.895.94-0.12-1.98394,54923,6623.802.28
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