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 |

天壕环境 (300332)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.11
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.99 52周最低:3.12

天壕环境(300332) 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(%)
2020-09-285.836.085.715.900.030.51268,75915,8016.303.05
2020-09-255.635.965.415.870.254.45290,41516,5119.793.30
2020-09-245.705.835.525.62-0.16-2.77199,56011,2265.362.27
2020-09-235.355.835.355.780.397.24313,40717,8708.913.56
2020-09-225.305.475.205.390.030.56134,1337,2015.041.52
2020-09-215.355.495.325.36-0.05-0.92123,5596,6573.141.40
2020-09-185.505.545.355.41-0.09-1.64162,4318,8103.451.85
2020-09-175.495.565.385.500.040.73165,3659,0633.301.88
2020-09-165.585.665.405.46-0.12-2.15184,20710,1204.662.09
2020-09-155.695.845.525.58-0.13-2.28252,02614,1895.602.86
2020-09-145.385.745.305.710.448.35348,70919,4488.353.96
2020-09-114.995.394.915.270.193.74293,51515,3529.453.33
2020-09-105.905.905.005.08-0.89-14.91543,79429,31415.086.18
2020-09-096.456.995.965.97-0.68-10.23738,49948,48115.498.39
2020-09-086.016.995.946.650.599.74693,84545,40117.337.88
2020-09-075.936.265.846.060.132.19470,22328,5837.085.34
2020-09-045.615.975.555.930.142.42347,41620,2397.253.95
2020-09-036.006.085.715.79-0.13-2.20387,55022,8136.254.40
2020-09-025.726.305.665.920.101.72658,84039,81511.007.49
2020-09-015.545.845.375.820.234.11367,41220,6338.414.17
2020-08-315.505.675.315.590.112.01299,49316,4986.573.40
2020-08-285.585.745.445.48-0.34-5.84409,44622,8365.154.65
2020-08-275.556.365.305.82-0.12-2.02675,81838,90017.857.68
2020-08-265.176.135.155.940.8316.24729,93641,77319.188.29
2020-08-254.995.264.945.110.142.82287,94914,7056.443.27
2020-08-244.755.134.724.970.224.63193,2129,5888.632.20
2020-08-214.754.814.714.750.020.4266,8863,1832.110.76
2020-08-204.894.894.714.73-0.18-3.67107,8945,1763.671.23
2020-08-194.785.024.664.910.142.94255,92712,5407.552.91
2020-08-184.824.854.734.77-0.04-0.8390,7364,3402.491.03
2020-08-174.814.844.764.810.030.6376,3403,6601.670.87
2020-08-144.714.804.674.780.081.7066,1943,1432.770.75
2020-08-134.694.744.674.700.020.4348,7282,2921.500.55
2020-08-124.684.704.584.680.000.0056,3012,6022.560.64
2020-08-114.804.844.664.68-0.08-1.6865,9593,1253.780.75
2020-08-104.734.794.694.760.051.0651,6362,4502.120.59
2020-08-074.804.834.654.71-0.11-2.28122,8985,8073.731.40
2020-08-064.894.894.784.82-0.08-1.6381,1463,9142.240.92
2020-08-054.914.924.744.90-0.01-0.20143,5086,9133.671.63
2020-08-045.005.104.894.91-0.06-1.21103,3365,1544.231.17
2020-08-034.915.024.904.970.081.64104,7835,1932.451.19
2020-07-314.904.954.824.89-0.04-0.8158,3022,8492.640.66
2020-07-304.834.944.734.930.112.2897,5694,7184.361.11
2020-07-294.724.824.694.820.061.2658,5142,7932.730.66
2020-07-284.794.834.724.76-0.01-0.2161,4492,9312.310.70
2020-07-274.734.804.604.770.000.0082,0393,8684.190.93
2020-07-244.885.064.714.77-0.20-4.02159,6027,7357.041.81
2020-07-234.834.994.744.980.081.63139,4176,7505.101.58
2020-07-224.985.014.844.90-0.12-2.39154,2777,5653.391.75
2020-07-215.195.194.965.02-0.18-3.46218,23710,9584.422.48
2020-07-205.045.204.915.200.142.77400,36120,1945.734.55
2020-07-174.625.064.625.060.4610.00431,85321,5779.574.91
2020-07-164.955.004.564.60-0.28-5.74188,1669,0429.022.14
2020-07-154.795.014.744.880.122.52200,6169,8735.672.28
2020-07-144.844.954.694.76-0.06-1.24132,1556,3125.391.50
2020-07-134.714.844.714.820.102.12106,2125,0952.751.21
2020-07-104.844.854.714.72-0.14-2.88110,4235,2702.881.25
2020-07-094.744.884.734.860.132.7595,0234,5693.171.08
2020-07-084.724.764.674.730.010.2197,9184,6291.911.11
2020-07-074.744.784.604.720.040.85126,4355,9353.851.44
2020-07-064.624.724.604.680.091.9698,2934,5912.611.12
2020-07-034.524.594.454.590.102.2382,6963,7313.120.94
2020-07-024.434.534.404.490.071.5862,0992,7742.940.71
2020-07-014.374.434.334.420.051.1444,2991,9392.290.50
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