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 |

佳沃股份 (300268)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.36
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.4 52周最低:8.45

佳沃股份(300268) 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(%)
2019-09-2015.6917.1915.6116.400.774.9329,5104,84810.113.00
2019-09-1915.3215.6915.1815.630.352.2912,2981,9073.341.25
2019-09-1815.4515.4615.2315.28-0.19-1.235,0757771.490.52
2019-09-1715.5015.5915.0815.47-0.08-0.5115,9092,4363.281.62
2019-09-1615.2615.6915.2615.550.000.0014,7992,3062.771.50
2019-09-1215.3715.7015.2115.550.281.8314,3322,2153.211.46
2019-09-1115.4615.5515.2015.27-0.16-1.0410,7601,6562.271.09
2019-09-1015.3315.4715.2715.430.070.469,4141,4491.300.96
2019-09-0915.3115.5815.1815.360.050.3311,1071,7032.611.13
2019-09-0615.2015.4215.1315.310.040.267,0901,0851.900.72
2019-09-0515.1615.4415.0715.270.211.399,0141,3782.460.92
2019-09-0415.1115.2014.9015.06-0.10-0.668,9501,3451.980.91
2019-09-0315.1615.3215.0815.160.010.076,0559191.580.62
2019-09-0214.9015.1914.8515.150.251.687,4661,1292.280.76
2019-08-3015.6515.6514.8114.90-0.31-2.049,8711,4935.521.00
2019-08-2915.5715.6015.1515.21-0.21-1.369,1841,4072.920.93
2019-08-2815.5015.5915.3815.42-0.07-0.456,2549671.360.64
2019-08-2715.3315.8915.3115.490.161.048,4951,3103.780.86
2019-08-2615.4715.6715.2415.33-0.46-2.9111,4211,7612.721.16
2019-08-2315.6315.9215.6115.790.161.0219,0783,0081.981.94
2019-08-2215.2015.7915.2015.630.342.2212,5221,9503.861.27
2019-08-2115.2515.3715.0915.290.100.6610,0441,5281.841.02
2019-08-2015.1615.2514.9715.190.020.1315,3092,3121.851.56
2019-08-1914.9315.4014.7215.170.402.718,1431,2274.600.83
2019-08-1614.8014.8914.7014.770.010.075,1957681.290.53
2019-08-1514.7914.8914.6014.76-0.16-1.075,6658341.940.58
2019-08-1414.9615.3514.9014.920.120.817,6731,1543.040.78
2019-08-1314.6015.0314.5714.80-0.01-0.079,7471,4393.110.99
2019-08-1214.0914.8614.0714.810.745.2610,1961,4895.611.04
2019-08-0914.4914.5714.0214.07-0.29-2.025,4147733.830.55
2019-08-0814.4814.8414.3214.36-0.19-1.317,9691,1553.570.81
2019-08-0714.4114.9914.4114.55-0.03-0.219,1601,3493.980.93
2019-08-0614.8014.8014.1514.58-0.37-2.4710,9031,5784.351.11
2019-08-0515.1815.3614.9514.95-0.22-1.456,1249262.700.62
2019-08-0215.2915.3915.1515.17-0.46-2.9414,3852,1941.541.46
2019-08-0114.5815.8814.5815.630.896.0428,0404,3268.822.85
2019-07-3115.1615.1714.7214.74-0.43-2.839,4471,4072.970.96
2019-07-3015.0515.2814.9515.170.171.139,6591,4592.200.98
2019-07-2915.1415.1514.8815.00-0.08-0.535,7538631.790.58
2019-07-2615.1515.2614.9815.08-0.03-0.207,5071,1291.850.76
2019-07-2515.0415.1815.0015.110.050.335,3868131.200.55
2019-07-2414.9715.2214.9715.060.050.337,7691,1751.670.79
2019-07-2315.0815.1814.8115.010.010.075,3188002.470.54
2019-07-2215.5315.5614.9215.00-0.50-3.238,6061,3064.130.87
2019-07-1915.7015.8215.3015.500.010.0611,4661,7883.361.17
2019-07-1815.9015.9015.4815.49-0.31-1.969,1061,4212.660.93
2019-07-1715.9416.1615.7915.80-0.14-0.887,3271,1662.320.74
2019-07-1616.3016.5515.8815.94-0.36-2.217,9141,2734.110.80
2019-07-1516.2316.3515.5016.30-0.03-0.1813,8392,2095.211.41
2019-07-1216.2516.4816.1016.330.080.498,4401,3802.340.86
2019-07-1116.4916.8816.2516.25-0.07-0.4310,9501,8113.861.11
2019-07-1016.5116.7716.3116.32-0.31-1.866,6701,0982.770.68
2019-07-0916.5116.7916.2916.630.090.549,1161,5093.020.93
2019-07-0816.8216.9016.2716.54-0.34-2.0115,2712,5293.731.55
2019-07-0516.7617.1416.7616.880.040.248,4711,4372.260.86
2019-07-0417.0017.2316.4616.84-0.16-0.9418,6913,1414.531.90
2019-07-0316.8917.4416.0017.000.160.9534,6525,8538.553.52
2019-07-0215.4216.9315.4216.841.429.2144,0127,1539.794.47
2019-07-0115.2015.4915.1215.420.312.0517,8392,7332.451.81
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