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:1.26
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.1 52周最低:5.25

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(%)
2019-12-115.745.895.695.770.040.70472,71927,4153.492.74
2019-12-105.635.775.585.73-0.01-0.17523,54429,7413.313.03
2019-12-095.365.875.355.740.407.49836,33347,4649.744.84
2019-12-065.385.385.305.34-0.04-0.74189,53910,1111.491.10
2019-12-055.365.425.335.380.030.56218,06711,7071.681.26
2019-12-045.315.375.285.35-0.01-0.19107,0145,7011.680.62
2019-12-035.365.365.255.36-0.03-0.56156,1628,2692.040.90
2019-12-025.465.515.385.39-0.05-0.92172,2149,3492.391.00
2019-11-295.445.465.395.440.030.5587,1464,7251.290.50
2019-11-285.475.495.405.41-0.07-1.2896,8965,2721.640.56
2019-11-275.415.515.415.480.040.74104,3365,6931.840.60
2019-11-265.435.515.435.440.010.1886,5554,7261.470.50
2019-11-255.525.535.395.43-0.09-1.63145,9517,9372.540.84
2019-11-225.655.735.515.52-0.14-2.47170,2349,5343.890.99
2019-11-215.685.705.605.66-0.08-1.39138,5907,8311.740.80
2019-11-205.645.855.645.740.111.95339,84519,5363.731.97
2019-11-195.615.685.565.630.020.36213,88512,0272.141.24
2019-11-185.515.645.465.610.112.00176,8949,8613.271.02
2019-11-155.455.635.395.500.050.92212,67011,7484.401.23
2019-11-145.405.485.385.450.050.93128,0886,9581.850.74
2019-11-135.505.515.395.40-0.10-1.82139,9357,5862.180.81
2019-11-125.545.555.385.50-0.04-0.72181,6929,9113.071.05
2019-11-115.715.715.515.54-0.22-3.82181,06310,1243.471.05
2019-11-085.785.815.695.760.030.52160,4399,2212.090.93
2019-11-075.725.775.645.730.000.00145,2198,2932.270.84
2019-11-065.885.895.705.73-0.14-2.39234,10013,5263.241.35
2019-11-055.915.955.845.87-0.04-0.68176,42410,3731.861.02
2019-11-045.916.035.855.910.040.68198,32511,7683.071.15
2019-11-015.865.895.785.870.040.69138,7008,1141.890.80
2019-10-315.895.975.815.83-0.06-1.02153,8809,0612.720.89
2019-10-305.956.025.845.89-0.11-1.83174,87710,3613.001.01
2019-10-296.246.245.986.00-0.17-2.76296,53418,0984.211.72
2019-10-286.046.186.006.170.244.05385,99223,5163.042.23
2019-10-255.885.935.765.930.050.85229,67413,4202.891.33
2019-10-245.975.995.855.88-0.08-1.34171,59410,1192.350.99
2019-10-236.016.065.955.96-0.03-0.50189,94611,4101.841.10
2019-10-225.946.045.915.990.040.67191,43011,4302.181.11
2019-10-215.965.985.845.950.030.51185,53110,9672.361.07
2019-10-186.076.085.855.92-0.14-2.31362,92721,5683.802.10
2019-10-176.056.146.016.060.050.83311,16418,8812.161.80
2019-10-166.186.255.956.01-0.43-6.68861,16352,4064.664.98
2019-10-156.456.606.446.44-0.71-9.93423,79427,4312.242.45
2019-10-147.247.337.107.150.020.28386,58027,8473.232.24
2019-10-117.207.287.097.130.010.14326,56023,4662.671.89
2019-10-107.007.136.957.120.131.86232,17816,4132.581.34
2019-10-096.836.996.746.990.091.30152,42910,5173.620.88
2019-10-086.907.016.886.900.030.44159,09311,0291.890.92
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