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 |

温氏股份 (300498)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:45.55 52周最低:19.96

温氏股份(300498) 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(%)
2019-08-2340.1040.4039.4039.58-0.58-1.44195,20777,7282.490.37
2019-08-2240.1540.4439.2240.160.310.78255,382102,1063.060.49
2019-08-2140.4540.6939.5539.850.390.99297,391118,9932.890.57
2019-08-2039.2139.8039.0039.46-0.12-0.30237,94593,8412.020.45
2019-08-1940.8040.8137.8239.58-0.89-2.20622,219243,1137.391.18
2019-08-1640.2241.3840.0340.470.220.55278,865113,5213.350.53
2019-08-1539.7540.4439.7040.250.200.50201,26780,7241.850.38
2019-08-1440.9540.9539.9140.05-0.44-1.09303,442122,0182.570.58
2019-08-1341.3941.6540.3540.49-1.20-2.88296,707121,1423.120.56
2019-08-1241.4042.1740.3041.690.501.21336,880138,9424.540.64
2019-08-0942.9743.0141.0441.19-1.57-3.67333,664139,6344.610.63
2019-08-0842.4543.0641.7442.760.962.30228,93797,2413.160.44
2019-08-0743.1543.7041.7341.80-0.72-1.69297,210127,0124.630.57
2019-08-0641.7542.9441.0542.52-0.20-0.47291,840123,1174.420.56
2019-08-0542.4543.2041.8842.720.591.40346,117147,7673.130.66
2019-08-0241.4042.5041.3842.130.150.36309,679129,6342.670.59
2019-08-0140.2442.1740.2041.981.513.73448,390187,2134.870.85
2019-07-3140.0440.9539.9040.470.160.40253,634102,4202.600.48
2019-07-3040.4540.9639.8840.31-0.17-0.42229,61492,8972.670.44
2019-07-2939.3340.6538.7340.481.032.61335,004133,6464.870.64
2019-07-2640.4540.4838.7039.45-1.12-2.76446,345175,7804.390.85
2019-07-2540.0040.6239.7540.570.471.17177,38171,4242.170.34
2019-07-2440.0640.2939.6040.100.150.38169,95468,0041.730.32
2019-07-2340.0040.3039.5139.950.040.10151,74260,5001.980.29
2019-07-2240.8041.2639.7039.91-0.94-2.30266,276107,4333.820.51
2019-07-1940.0141.1040.0040.851.052.64237,87696,5862.760.45
2019-07-1840.0440.4739.6039.80-0.47-1.17214,73485,9912.160.41
2019-07-1740.1841.6539.7840.270.090.22390,037158,6394.650.74
2019-07-1640.2040.6539.6540.180.040.10299,288120,4962.490.57
2019-07-1538.8040.5538.0240.141.594.12416,170164,6356.560.79
2019-07-1238.4139.0038.0038.550.340.89259,06799,7252.620.49
2019-07-1138.5438.6037.8038.210.040.10193,77674,0132.100.37
2019-07-1038.2138.9037.7838.17-0.08-0.21247,28694,8042.930.47
2019-07-0937.3738.7336.6738.250.912.44457,324173,4135.520.87
2019-07-0837.5837.8836.6637.340.461.25428,198160,2013.310.81
2019-07-0535.2037.1035.2036.881.955.58434,958157,8755.440.83
2019-07-0435.2135.5434.8034.93-0.19-0.54216,82976,1702.110.41
2019-07-0336.7436.7834.7035.12-1.80-4.88507,838179,4865.630.97
2019-07-0236.7537.6836.6536.920.060.16316,227117,7092.790.60
2019-07-0136.3037.0335.7836.861.002.79249,16290,7823.490.47
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