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 |

和佳股份 (300273)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.14 52周最低:4.29

和佳股份(300273) 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(%)
2019-08-265.045.155.005.12-0.07-1.35117,4845,9692.891.49
2019-08-235.175.245.125.190.030.58137,9257,1572.331.75
2019-08-225.175.185.115.160.020.3986,2554,4381.361.09
2019-08-215.195.205.115.14-0.05-0.9687,1414,4911.731.11
2019-08-205.245.285.155.19-0.05-0.95141,7297,3592.481.80
2019-08-195.115.265.055.240.214.18173,5668,9634.182.20
2019-08-165.025.124.985.030.010.20115,4105,8452.791.46
2019-08-154.815.034.815.020.061.21108,5525,3344.441.38
2019-08-145.045.094.944.96-0.01-0.20103,9095,2203.021.32
2019-08-135.015.024.934.97-0.09-1.7878,0123,8771.780.99
2019-08-124.895.074.895.060.142.85103,4045,1483.661.31
2019-08-095.085.094.864.92-0.13-2.57126,4196,2854.551.60
2019-08-085.025.085.005.050.020.4095,9184,8431.591.22
2019-08-075.105.155.005.03-0.03-0.59106,8495,4112.961.36
2019-08-065.175.174.915.06-0.24-4.53211,01910,6434.912.68
2019-08-055.375.495.305.30-0.02-0.38151,6868,1873.571.93
2019-08-025.395.445.245.32-0.25-4.49224,83012,0153.592.85
2019-08-015.605.685.515.57-0.11-1.94172,8959,6362.992.19
2019-07-315.805.835.685.68-0.18-3.07153,4748,7892.561.95
2019-07-305.725.875.645.860.162.81220,00012,6824.042.79
2019-07-295.765.865.675.70-0.08-1.38173,3559,9783.292.20
2019-07-265.875.935.735.78-0.11-1.87230,26113,3623.402.92
2019-07-255.885.965.795.890.030.51240,80014,1612.903.06
2019-07-245.866.035.835.86-0.06-1.01334,71619,8323.384.25
2019-07-235.976.105.875.920.101.72334,52519,9353.954.25
2019-07-226.206.265.825.82-0.65-10.05531,16431,4816.806.74
2019-07-196.346.596.126.470.294.69649,62641,2227.618.25
2019-07-185.886.295.806.180.315.28547,13633,3508.356.94
2019-07-176.006.005.845.87-0.20-3.29312,42518,4602.643.97
2019-07-166.026.235.926.070.000.00413,95825,1115.115.25
2019-07-155.756.155.656.080.305.19496,92829,5018.656.31
2019-07-125.965.975.775.78-0.19-3.18433,99725,3853.355.51
2019-07-115.706.285.625.970.193.29681,28640,38811.428.65
2019-07-105.656.055.565.780.244.33878,28350,8918.8411.15
2019-07-095.105.545.085.540.509.92368,89020,1759.134.68
2019-07-085.255.284.995.04-0.24-4.55108,8935,5535.491.38
2019-07-055.195.285.185.280.081.5461,3573,2151.920.78
2019-07-045.295.325.175.20-0.09-1.7085,1324,4502.841.08
2019-07-035.385.385.235.29-0.09-1.6775,5783,9932.790.96
2019-07-025.395.415.335.380.010.1995,6345,1391.491.21
2019-07-015.305.385.275.370.183.47138,4747,3872.121.76
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