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 |

尔康制药 (300267)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.92
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.26 52周最低:3.72

尔康制药(300267) 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(%)
2020-09-255.465.535.115.20-0.26-4.76523,81427,7987.692.54
2020-09-245.285.665.185.460.091.68723,01638,8988.943.51
2020-09-235.265.475.235.370.061.13613,49032,8924.522.97
2020-09-224.905.454.885.310.336.63920,11748,43911.454.46
2020-09-214.965.114.944.980.010.20286,44714,3703.421.39
2020-09-184.955.024.864.970.020.40304,54915,0613.231.48
2020-09-175.005.044.904.95-0.06-1.20332,53716,5232.791.61
2020-09-165.175.204.955.01-0.12-2.34397,69120,0994.871.93
2020-09-155.265.365.055.13-0.22-4.11635,75033,0735.793.08
2020-09-145.195.435.095.350.254.90623,82833,0196.673.02
2020-09-114.805.174.775.100.204.08523,21626,4908.162.54
2020-09-105.375.504.754.90-0.58-10.58952,38948,48613.694.62
2020-09-095.906.145.445.48-0.60-9.871,389,27380,94411.516.74
2020-09-085.526.105.476.080.529.351,375,01480,06311.336.67
2020-09-075.435.835.355.560.112.021,229,70468,9298.815.96
2020-09-045.135.555.065.450.152.83995,41753,2629.254.83
2020-09-035.155.645.125.300.071.341,380,53674,5659.946.69
2020-09-024.905.294.875.230.367.39890,07545,6028.624.32
2020-09-014.804.924.764.870.081.67286,10013,8633.341.39
2020-08-314.905.004.784.79-0.15-3.04366,48517,8564.451.78
2020-08-284.895.114.814.940.000.00537,76326,7326.072.61
2020-08-274.724.964.694.940.204.22388,14918,9435.701.88
2020-08-264.824.924.734.74-0.11-2.27290,88913,9813.921.41
2020-08-254.674.894.644.850.194.08390,87018,7425.361.90
2020-08-244.744.754.544.660.020.43164,9957,6504.530.80
2020-08-214.504.684.504.640.173.80243,12111,2074.031.18
2020-08-204.504.514.444.47-0.05-1.1192,7434,1551.550.45
2020-08-194.614.614.524.52-0.09-1.95144,3396,5701.950.70
2020-08-184.604.634.584.610.020.44123,6655,6911.090.60
2020-08-174.544.614.524.590.051.10143,9386,5751.980.70
2020-08-144.554.564.444.540.000.00119,2375,3872.640.58
2020-08-134.484.664.484.540.030.67159,3757,2733.990.77
2020-08-124.584.584.434.51-0.04-0.88179,3078,0263.300.87
2020-08-114.694.724.524.55-0.14-2.99213,7149,8784.261.04
2020-08-104.754.754.664.69-0.06-1.26195,2779,1831.890.95
2020-08-074.834.914.704.75-0.12-2.46286,11413,6764.311.39
2020-08-064.764.964.704.870.112.31390,00318,8105.461.89
2020-08-054.814.834.704.76-0.05-1.04305,19314,5142.701.48
2020-08-044.974.984.784.81-0.17-3.41373,37418,1484.021.81
2020-08-034.975.074.914.980.051.01449,97822,4703.252.18
2020-07-314.904.974.794.930.010.20407,10219,9063.661.97
2020-07-304.775.054.754.920.132.71613,96230,2706.262.98
2020-07-294.654.844.604.790.102.13354,47916,8415.121.72
2020-07-284.644.694.544.690.091.96251,53711,6073.261.22
2020-07-274.654.774.534.60-0.02-0.43254,38411,7825.191.23
2020-07-244.934.984.604.62-0.40-7.97648,73231,0177.573.15
2020-07-234.805.194.755.020.163.29858,71142,9329.054.16
2020-07-224.714.984.684.860.051.04633,64230,9006.243.07
2020-07-214.564.974.504.810.245.25641,62130,30710.283.11
2020-07-204.604.614.394.570.030.66385,83517,4414.851.87
2020-07-174.454.654.324.540.040.89465,99221,0147.332.26
2020-07-164.724.834.494.50-0.49-9.82811,00437,6026.813.93
2020-07-155.495.494.984.990.000.001,569,05882,08310.227.61
2020-07-144.704.994.554.990.459.91522,73425,3079.692.53
2020-07-134.354.624.354.540.184.13402,07818,0636.191.95
2020-07-104.454.574.354.36-0.09-2.02353,99315,7984.941.72
2020-07-094.294.454.264.450.184.22413,14918,0654.452.00
2020-07-084.244.314.204.270.010.23267,53511,3922.581.30
2020-07-074.284.354.244.270.030.71345,77514,8342.591.68
2020-07-064.164.294.124.240.133.16337,57814,1884.141.64
2020-07-034.004.123.984.110.133.27176,1707,1373.520.85
2020-07-023.934.003.913.980.061.53137,1155,4452.300.66
2020-07-013.994.003.903.92-0.05-1.26132,2885,2102.520.64
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