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:0.86
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(%)
2019-12-1211.6411.8011.4811.60-0.07-0.60125,84814,6012.744.29
2019-12-1111.5011.9211.3511.670.151.30185,61221,5714.956.33
2019-12-1011.3911.6011.1611.520.070.61100,22611,3913.843.42
2019-12-0911.8011.8010.8211.45-0.28-2.39202,71222,9328.356.91
2019-12-0611.4211.8811.3311.730.302.62121,30814,1474.814.14
2019-12-0511.0211.4510.9011.430.433.91120,54513,5115.004.11
2019-12-0410.7811.5010.7211.000.211.95132,99314,8097.234.53
2019-12-0310.7610.8910.4110.790.030.28100,17910,6574.463.42
2019-12-0211.0011.0810.7010.76-0.12-1.1084,3179,1223.492.88
2019-11-2911.3911.4410.8110.88-0.38-3.37123,10213,5635.604.20
2019-11-2811.1911.2910.9811.260.020.1899,55211,0702.763.39
2019-11-2711.3211.4310.9011.240.050.45154,71717,2474.745.28
2019-11-2611.3011.9911.1311.19-0.88-7.29217,99324,9237.137.43
2019-11-2513.7213.9912.0712.07-1.34-9.99164,91120,40914.325.62
2019-11-2213.6613.8513.0913.41-0.17-1.25105,86914,3135.603.61
2019-11-2113.9514.0113.4013.58-0.52-3.69127,72217,4684.334.36
2019-11-2014.0814.3413.6314.100.161.15176,68824,6735.096.02
2019-11-1913.1414.0013.0813.940.927.07195,57426,4117.076.67
2019-11-1812.2813.4912.2813.02-0.35-2.62198,73325,8509.056.78
2019-11-1514.7015.2813.3713.37-1.48-9.97313,34943,77012.8610.68
2019-11-1413.8815.0613.7014.850.715.02281,85541,1209.629.61
2019-11-1313.6014.3713.4514.140.443.21244,85834,1536.728.35
2019-11-1213.9314.1513.2613.70-0.42-2.97265,85036,1086.309.06
2019-11-1113.3014.7613.1014.120.705.22469,60866,83312.3716.01
2019-11-0812.6413.6012.5113.420.866.85245,72732,3088.688.38
2019-11-0711.8513.0211.8512.560.615.10228,53028,7679.797.94
2019-11-0611.9312.2511.8111.95-0.28-2.29148,02817,7363.605.14
2019-11-0511.6812.4611.6212.230.665.70243,96629,2717.268.48
2019-11-0411.4711.7711.3011.570.020.17130,55615,0324.074.54
2019-11-0111.4211.6411.1511.550.090.79139,89815,9284.284.86
2019-10-3111.7511.9711.3311.46-0.38-3.21203,79623,5615.417.08
2019-10-3010.8112.1610.5111.840.797.15267,58631,15314.939.30
2019-10-2911.2211.8811.0211.05-0.31-2.73198,20322,7537.576.89
2019-10-2810.8611.4510.8611.360.504.60177,60319,9585.436.17
2019-10-2511.0711.2510.7510.86-0.32-2.86154,71916,9644.475.38
2019-10-2411.4311.9010.9811.18-0.45-3.87292,75733,3227.9110.17
2019-10-2310.8811.6310.5811.631.0610.03340,31938,3839.9311.82
2019-10-2210.6310.9410.4110.57-0.11-1.03101,15110,7714.963.51
2019-10-2110.6810.7910.3310.680.050.4777,1138,1494.332.68
2019-10-1811.1011.4510.5510.63-0.46-4.15117,29612,6528.124.08
2019-10-1710.4511.1210.4511.090.494.62158,24217,3036.325.50
2019-10-1610.4610.7310.4210.60-0.16-1.49106,23211,2012.883.69
2019-10-1510.3811.2210.1910.760.262.48251,20426,9489.818.73
2019-10-1410.4810.5610.3110.50-0.09-0.85194,04420,2212.366.74
2019-10-1110.2610.869.8710.590.504.96351,72136,2929.8112.22
2019-10-109.0010.098.9310.090.9210.03261,02325,44412.659.07
2019-10-098.809.548.729.170.505.77112,98010,3629.463.93
2019-10-088.819.258.668.67-0.47-5.1491,9908,2466.463.20
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