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 |

恒华科技 (300365)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.60
换手:
加入自选股
流通市值: 市盈率: 52周最高:27.49 52周最低:11.24

恒华科技(300365) 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(%)
2020-03-2714.2214.3013.6613.66-0.36-2.5798,05513,6644.561.85
2020-03-2614.2614.4014.0014.02-0.47-3.24115,53716,3852.762.18
2020-03-2514.6614.7014.2614.490.010.07207,19229,9403.043.90
2020-03-2413.8014.6013.7814.481.057.82258,75536,7956.114.87
2020-03-2313.3513.9513.2413.43-0.46-3.31110,91315,0625.112.09
2020-03-2013.7813.9813.6313.890.292.13120,92916,7282.572.28
2020-03-1913.3013.7913.1713.600.423.19130,92717,6534.702.47
2020-03-1813.5514.0113.1713.18-0.21-1.57160,55021,8526.273.02
2020-03-1713.4013.6512.5613.390.231.75151,85720,1098.282.86
2020-03-1614.5514.5513.0113.16-1.24-8.61199,23827,55110.693.75
2020-03-1313.8114.6713.7514.40-0.20-1.37205,03528,9496.303.86
2020-03-1214.9915.3514.3014.60-0.77-5.01238,18835,0856.834.49
2020-03-1115.3516.5015.3015.37-0.11-0.71311,12749,1327.755.86
2020-03-1014.5615.4814.0115.480.986.76284,31341,93610.145.36
2020-03-0914.8915.3814.4814.50-0.77-5.04266,84139,6925.895.03
2020-03-0614.4815.8414.4815.270.563.81302,13546,0459.255.69
2020-03-0515.1815.6314.6214.71-0.07-0.47399,36160,4226.837.52
2020-03-0414.4215.1614.0914.780.402.78439,99864,0867.448.29
2020-03-0313.9814.6213.6714.380.846.20421,19159,7287.027.94
2020-03-0213.1913.9012.8413.540.554.23225,38330,3568.164.25
2020-02-2813.3414.1612.9312.99-0.88-6.34220,02729,7728.874.15
2020-02-2713.3013.9813.1313.870.695.24222,60330,3436.454.19
2020-02-2613.4313.6813.1413.18-0.52-3.80143,60719,2323.942.71
2020-02-2513.5913.8013.0013.70-0.25-1.79213,28928,8715.734.02
2020-02-2413.5514.1313.4013.950.463.41232,19432,1955.414.37
2020-02-2113.0114.0012.9813.490.524.01211,64428,6527.863.99
2020-02-2012.9713.0512.6312.970.050.39112,17314,4463.252.11
2020-02-1913.4113.5012.9012.92-0.25-1.90104,40413,6724.561.97
2020-02-1813.0013.3012.8813.170.171.31150,32819,6513.232.83
2020-02-1712.2413.0612.2213.000.877.17126,01016,1246.932.37
2020-02-1412.1812.4312.0112.13-0.12-0.9859,2057,2203.431.12
2020-02-1312.4612.5512.1412.25-0.20-1.6160,2547,4243.291.14
2020-02-1212.2312.5812.2012.450.171.3873,6589,1423.091.39
2020-02-1112.4212.4812.2512.28-0.20-1.6049,7846,1421.840.94
2020-02-1012.5412.5412.1812.48-0.01-0.0868,8508,5252.881.30
2020-02-0712.1712.5012.0012.490.352.88103,38312,6544.121.95
2020-02-0611.5412.2411.4912.140.605.20116,71013,9636.502.20
2020-02-0511.6011.9411.4111.540.040.3590,00510,4804.611.70
2020-02-0411.3111.7211.2411.50-0.45-3.7798,67011,3504.021.86
2020-02-0311.9511.9511.9511.95-1.33-10.0211,3561,3570.000.21
2020-01-2313.7614.1713.1013.28-0.60-4.3277,95710,6067.711.47
2020-01-2213.7313.9413.4513.880.171.2447,1106,4493.570.89
2020-01-2113.9014.0713.7013.71-0.25-1.7939,3245,4512.650.74
2020-01-2013.9214.2313.6513.96-0.03-0.2153,8027,4714.151.01
2020-01-1714.1414.3313.8013.99-0.10-0.7180,28211,2823.761.51
2020-01-1613.9814.5513.9514.090.100.7182,66811,8044.291.56
2020-01-1513.9914.0613.8513.990.050.3652,7667,3671.510.99
2020-01-1413.9914.1213.8713.94-0.09-0.6454,2337,5801.781.02
2020-01-1313.7114.1213.7114.030.251.8172,81710,1672.981.37
2020-01-1013.8913.9413.6013.78-0.07-0.5186,59111,9022.451.63
2020-01-0913.2813.8813.2813.850.695.24116,25815,7644.562.19
2020-01-0813.4513.4813.1213.16-0.36-2.6659,6467,9492.661.12
2020-01-0713.4313.5413.3313.520.060.4562,9258,4551.561.19
2020-01-0613.7013.7013.2613.460.241.8292,58012,4443.331.74
2020-01-0313.1713.3313.1413.220.060.4645,5756,0291.440.86
2020-01-0213.0413.2213.0113.160.221.7057,5257,5561.621.08
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