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 |

汉邦高科 (300449)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.28
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.62 52周最低:7.62

汉邦高科(300449) 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(%)
2019-08-208.538.758.468.730.101.16102,3628,8423.363.56
2019-08-198.068.708.058.630.668.28160,75813,5798.165.59
2019-08-167.928.087.887.970.010.1357,2394,5812.511.99
2019-08-157.627.997.627.96-0.05-0.6268,7285,3624.622.39
2019-08-148.228.277.988.01-0.01-0.1254,4354,4063.621.89
2019-08-138.188.187.988.02-0.18-2.2060,1314,8342.442.09
2019-08-128.178.238.038.20-0.05-0.6169,0925,6262.422.40
2019-08-098.508.588.058.250.000.00130,09710,8406.424.52
2019-08-087.848.307.848.250.455.77126,85810,2425.904.41
2019-08-078.158.237.777.80-0.28-3.4792,9947,4355.693.23
2019-08-068.518.577.988.08-0.75-8.49157,79012,8926.685.48
2019-08-058.849.028.828.83-0.07-0.7972,3006,4322.252.51
2019-08-028.949.058.828.90-0.24-2.63116,35910,3902.524.04
2019-08-019.119.239.019.14-0.08-0.87117,89710,7502.394.10
2019-07-319.599.599.189.22-0.37-3.86147,79313,8684.285.14
2019-07-309.359.609.309.590.050.52186,90917,6293.146.49
2019-07-299.489.639.389.54-0.13-1.34214,56820,3472.597.46
2019-07-2610.2010.339.679.67-1.07-9.96483,75148,0776.1516.81
2019-07-2510.1610.749.8210.740.9810.04456,28447,8389.4315.85
2019-07-248.879.768.819.760.8910.03157,09615,17010.715.46
2019-07-239.039.208.768.87-0.16-1.7736,0923,2064.871.25
2019-07-2216.7816.8316.2416.33-0.40-2.3916,6072,7323.531.04
2019-07-1916.4416.9416.4016.730.211.2728,8014,8293.271.99
2019-07-1816.7216.7516.3316.52-0.20-1.2016,4402,7162.511.13
2019-07-1716.5516.8216.5316.720.171.0317,0472,8511.751.18
2019-07-1616.5816.7716.4116.550.241.4722,7973,7872.211.57
2019-07-1516.0816.4115.7716.310.221.3721,2973,4423.981.47
2019-07-1216.2416.3716.0616.09-0.08-0.499,2231,4941.920.64
2019-07-1116.3016.3716.1116.170.070.438,7321,4191.610.60
2019-07-1016.1216.3916.0616.10-0.19-1.177,8711,2772.030.54
2019-07-0916.2516.3516.1016.290.020.1212,1781,9761.540.84
2019-07-0817.1517.2116.1116.27-0.94-5.4626,8634,4296.391.85
2019-07-0517.1017.2516.8817.210.160.9421,6103,6872.171.49
2019-07-0417.2517.3216.9517.05-0.25-1.4518,1493,1092.141.25
2019-07-0317.5717.5717.1517.30-0.18-1.0321,1963,6712.401.46
2019-07-0217.3417.5417.1317.480.181.0435,1826,0992.372.43
2019-07-0116.9217.3716.9017.300.603.5941,1487,0492.812.84
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