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 |

高澜股份 (300499)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.57
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.19 52周最低:9.7

高澜股份(300499) 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(%)
2020-06-0515.7216.6015.7116.510.835.2966,94510,8805.683.67
2020-06-0415.2815.8015.2215.680.442.8945,5697,0913.812.50
2020-06-0315.2915.7515.0915.240.040.2636,0155,5454.341.98
2020-06-0215.3515.4915.1315.20-0.12-0.7830,3134,6172.351.66
2020-06-0115.1215.5515.0715.320.231.5241,2816,3293.182.27
2020-05-2914.0515.3714.0515.090.986.9560,5219,0149.363.32
2020-05-2814.2514.2613.9714.11-0.22-1.5421,2482,9922.021.17
2020-05-2714.5114.8014.2314.33-0.18-1.2426,9173,9143.931.48
2020-05-2614.6414.9814.3614.510.100.6927,6424,0194.301.52
2020-05-2514.0214.4313.7414.410.402.8619,8572,8184.931.09
2020-05-2214.1914.3813.9114.01-0.24-1.6816,0582,2663.300.88
2020-05-2114.6114.7514.2114.25-0.28-1.9316,7122,4043.720.92
2020-05-2014.8114.8214.4714.53-0.31-2.0919,3022,8222.361.06
2020-05-1914.6615.0314.4814.840.352.4226,4343,8943.801.45
2020-05-1815.2215.2214.4114.49-0.66-4.3627,9724,1055.351.54
2020-05-1515.0115.2814.8515.150.181.2031,1634,6982.871.71
2020-05-1415.3415.3414.9614.97-0.36-2.3524,2193,6572.481.33
2020-05-1315.3515.4615.1715.33-0.10-0.6515,3282,3501.880.84
2020-05-1215.5516.0115.2015.43-0.19-1.2232,9265,1155.191.81
2020-05-1115.4015.7715.3015.620.221.4334,9825,4243.051.92
2020-05-0815.3215.6315.2515.400.161.0525,5823,9532.491.40
2020-05-0715.5015.7515.2015.24-0.30-1.9324,1413,7173.541.33
2020-05-0615.1315.6515.0015.540.392.5734,5855,3244.291.90
2020-04-3014.2715.3814.2515.150.926.4744,8736,7127.942.46
2020-04-2914.1014.4413.9314.230.120.8518,3622,6193.611.01
2020-04-2814.9314.9313.6714.11-0.61-4.1435,2244,9898.561.93
2020-04-2715.1415.2514.6514.72-0.16-1.0826,0303,8924.031.43
2020-04-2415.4515.6914.7014.88-0.75-4.8045,0416,7936.332.47
2020-04-2315.8516.0415.4515.63-0.41-2.5639,0346,1093.682.14
2020-04-2215.9516.2915.4016.04-0.10-0.6257,7179,1095.513.17
2020-04-2115.4817.0315.3016.140.664.26101,04216,30711.185.55
2020-04-2015.5415.6515.0215.480.100.6545,7657,0454.102.51
2020-04-1715.7015.7615.2115.38-0.22-1.4136,2885,6213.531.99
2020-04-1615.2115.7915.1015.600.271.7640,8716,3684.502.24
2020-04-1515.2915.6615.0215.330.251.6642,8186,5854.242.35
2020-04-1414.9315.2014.6415.080.352.3826,8614,0253.801.47
2020-04-1314.9615.0614.3714.73-0.29-1.9326,8833,9644.591.48
2020-04-1015.6015.6014.5315.02-0.94-5.8967,05310,1106.703.68
2020-04-0915.6316.1515.5615.960.432.7744,4307,0703.802.44
2020-04-0816.2016.2015.4115.53-0.38-2.3937,8885,9314.972.08
2020-04-0715.7416.3815.6115.910.513.3154,7368,7705.003.00
2020-04-0316.4016.5015.3015.40-0.71-4.4149,5127,7687.452.72
2020-04-0215.6716.1515.4016.110.432.7436,8825,8504.782.02
2020-04-0115.6916.2815.3515.680.030.1942,2126,6705.942.32
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