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:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:16.5 52周最低:9.36

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(%)
2020-09-2311.5811.7611.4311.670.060.5273,0278,4682.841.36
2020-09-2212.1112.2011.5511.61-0.51-4.21118,72113,9825.362.22
2020-09-2112.5112.6512.0812.12-0.41-3.27123,51715,1754.552.31
2020-09-1812.5712.7712.2612.53-0.03-0.24105,84813,2104.061.98
2020-09-1712.5812.8412.2812.560.010.0898,11712,2854.461.83
2020-09-1612.8512.9612.5012.55-0.34-2.64109,69313,8963.572.05
2020-09-1513.1413.1512.7212.89-0.13-1.00111,37014,3463.302.08
2020-09-1411.8213.2511.8213.021.2210.34230,29229,47012.124.30
2020-09-1111.8012.1011.6211.80-0.10-0.84104,57812,3684.031.95
2020-09-1012.8813.0011.8311.90-0.97-7.54178,92922,0969.093.34
2020-09-0913.1013.5612.7512.87-0.40-3.01232,41230,6576.104.34
2020-09-0813.0113.3012.6613.270.272.08173,27222,5304.923.24
2020-09-0712.4013.3812.3213.000.625.01255,95133,2238.564.78
2020-09-0412.2412.4512.0112.380.000.0086,03210,5813.551.61
2020-09-0312.6812.7012.2812.38-0.31-2.44141,91217,6873.312.65
2020-09-0212.5012.8912.5012.690.020.16137,09517,3843.082.56
2020-09-0112.9312.9312.4812.670.000.00146,64118,5963.552.74
2020-08-3112.3613.0712.3212.670.272.18255,29032,7346.054.77
2020-08-2812.1712.5512.0912.400.302.48237,10229,2783.804.43
2020-08-2711.1812.5811.0312.100.938.33276,03733,01813.885.15
2020-08-2611.3111.4411.0311.17-0.16-1.4179,1698,9003.621.48
2020-08-2511.1011.4811.0511.330.221.9894,43910,6333.871.76
2020-08-2410.9111.2810.7011.110.161.4669,6687,7235.301.30
2020-08-2111.0811.1410.8810.95-0.05-0.4547,6535,2402.360.89
2020-08-2011.0111.1310.8311.00-0.06-0.5447,4775,2112.710.89
2020-08-1911.3211.3311.0611.06-0.26-2.3062,0636,9322.391.16
2020-08-1811.4111.4111.2111.32-0.14-1.2273,7178,3271.751.38
2020-08-1711.3511.5611.2311.460.110.9797,29511,0792.911.82
2020-08-1411.2511.3511.0611.350.191.7063,2197,0612.601.18
2020-08-1311.3211.3611.1511.16-0.15-1.3356,0226,3121.861.05
2020-08-1211.3011.3210.9211.310.020.1871,8197,9973.541.34
2020-08-1111.5211.5811.2011.29-0.19-1.6685,1079,6393.311.59
2020-08-1011.0911.6511.0911.480.312.78111,74012,8175.012.09
2020-08-0711.4711.4811.0211.17-0.36-3.12106,44911,9313.991.99
2020-08-0611.3811.6011.1611.530.100.87138,35515,7463.852.58
2020-08-0511.6711.6811.3111.430.100.88138,52315,8403.272.59
2020-08-0411.5011.5711.1811.330.010.09281,59532,0893.455.26
2020-08-0310.3411.3210.3011.321.0310.01275,92130,6379.915.15
2020-07-3110.4010.5510.1610.29-0.48-4.46204,79121,1493.623.82
2020-07-3010.7710.8910.6410.77-0.01-0.0944,7124,8072.320.83
2020-07-2910.4910.8210.4110.780.222.0843,1754,5903.880.81
2020-07-2810.5410.6010.4710.560.080.7631,2413,2901.240.58
2020-07-2710.5810.7010.3410.48-0.14-1.3249,9805,2283.390.93
2020-07-2410.9711.1510.5610.62-0.41-3.7273,7497,9925.351.38
2020-07-2311.1211.1210.7611.03-0.22-1.9690,5839,9143.201.69
2020-07-2211.1911.3511.1211.25-0.02-0.1870,2407,9052.041.31
2020-07-2111.1411.3311.0411.270.211.9080,1688,9802.621.50
2020-07-2010.9111.0810.8011.060.272.5074,6248,1862.601.39
2020-07-1710.9711.0510.5910.79-0.15-1.3790,2299,7594.201.68
2020-07-1611.4711.5510.8210.94-0.43-3.78122,40513,6776.422.29
2020-07-1511.8111.9411.3511.37-0.42-3.56126,61214,6365.002.36
2020-07-1412.1512.3811.6011.79-0.36-2.96170,22620,3316.423.18
2020-07-1311.7712.1811.7312.150.494.20170,68020,4823.863.19
2020-07-1011.9512.0311.6311.66-0.29-2.43145,17517,1043.352.71
2020-07-0911.8111.9911.6411.950.191.62207,20124,4972.983.87
2020-07-0811.3311.7711.3311.760.635.66227,57326,4113.954.25
2020-07-0711.1311.4410.9411.130.131.18173,66819,4694.553.24
2020-07-0610.5811.0410.5411.000.514.86131,98014,3204.772.46
2020-07-0310.4610.5410.3110.490.121.1687,6729,1652.221.64
2020-07-0210.2310.3710.1710.370.161.5775,2897,7461.961.41
2020-07-0110.2910.3310.0710.210.010.1069,1057,0322.551.29
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