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:2.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:21 52周最低:7.41

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(%)
2021-06-218.088.488.088.450.344.1960,3475,0374.932.18
2021-06-187.968.127.778.110.172.1430,8342,4524.411.12
2021-06-178.078.137.887.94-0.10-1.2420,4231,6283.110.74
2021-06-168.038.188.018.040.020.2518,4421,4872.120.67
2021-06-158.078.087.968.02-0.05-0.6219,5931,5711.490.71
2021-06-118.118.258.068.07-0.03-0.3722,8671,8632.350.83
2021-06-108.078.138.038.100.010.1220,1781,6311.240.73
2021-06-098.058.177.998.09-0.01-0.1223,2571,8812.220.84
2021-06-088.158.158.018.100.000.0020,6121,6641.730.75
2021-06-078.048.147.988.100.091.1216,6211,3382.000.60
2021-06-047.948.017.898.010.081.0114,7521,1721.510.53
2021-06-038.028.107.937.93-0.07-0.8817,0961,3702.130.62
2021-06-028.008.137.958.00-0.06-0.7423,5381,8912.230.85
2021-06-017.868.267.768.060.222.8155,3264,4876.382.00
2021-05-317.697.867.687.840.162.0825,8262,0092.340.93
2021-05-287.777.867.637.68-0.09-1.1621,6571,6762.960.78
2021-05-277.827.877.727.77-0.04-0.5124,7021,9271.920.89
2021-05-267.587.857.547.810.172.2332,5652,5144.061.18
2021-05-257.647.687.527.640.050.6621,7911,6562.110.79
2021-05-247.617.647.557.590.010.1316,0811,2201.190.58
2021-05-217.567.627.487.580.060.8018,8371,4241.860.68
2021-05-207.757.757.417.52-0.30-3.8438,7652,9194.351.40
2021-05-197.747.847.717.820.050.6414,6341,1401.670.53
2021-05-187.947.947.727.77-0.11-1.4017,5501,3652.790.63
2021-05-177.848.017.817.880.020.2528,9382,2872.541.05
2021-05-147.687.907.667.860.192.4827,9352,1803.131.01
2021-05-137.697.847.637.67-0.04-0.5229,2782,2642.721.06
2021-05-127.707.757.557.710.040.5225,2021,9212.610.91
2021-05-117.757.757.587.67-0.02-0.2619,8301,5192.210.72
2021-05-108.068.087.657.69-0.37-4.5946,8423,6515.341.69
2021-05-078.158.248.068.06-0.12-1.4730,0212,4452.201.09
2021-05-068.478.528.168.18-0.18-2.1527,8252,3104.311.01
2021-04-308.238.518.138.360.101.2137,8153,1244.601.37
2021-04-298.348.558.218.26-0.10-1.2028,3292,3684.071.02
2021-04-288.508.508.348.36-0.08-0.9524,1082,0241.900.87
2021-04-278.348.578.348.440.010.1245,2293,8242.731.64
2021-04-268.788.788.288.43-0.49-5.4979,7556,7965.612.89
2021-04-238.948.978.748.920.091.0232,4422,8852.601.17
2021-04-228.818.988.778.83-0.04-0.4533,8072,9942.371.22
2021-04-218.859.058.728.870.060.6835,4413,1543.751.28
2021-04-208.858.988.798.81-0.10-1.1221,7681,9302.130.79
2021-04-198.788.938.768.910.070.7925,7672,2881.920.93
2021-04-168.708.898.688.840.192.2021,3551,8752.430.77
2021-04-158.608.758.518.650.000.0017,2861,4892.770.63
2021-04-148.638.718.558.650.131.5316,6891,4401.880.60
2021-04-138.708.718.508.52-0.13-1.5018,9291,6202.430.68
2021-04-128.798.798.558.65-0.07-0.8022,1931,9162.750.80
2021-04-098.878.888.678.72-0.07-0.8021,2701,8622.390.77
2021-04-089.019.018.778.79-0.19-2.1231,9192,8352.671.15
2021-04-079.109.108.908.98-0.08-0.8824,3342,1812.210.88
2021-04-069.109.129.009.060.010.1119,4031,7561.330.70
2021-04-029.259.269.009.05-0.10-1.0925,4742,3092.840.92
2021-04-019.179.208.969.15-0.02-0.2232,9472,9862.621.19
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
©1997-2021