网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

开润股份 (300577)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.95 52周最低:12.74

开润股份(300577) 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(%)
2022-09-2314.8215.0114.3214.37-0.53-3.5622,6343,3014.630.94
2022-09-2214.5015.3214.4514.900.281.9237,0065,5445.951.54
2022-09-2114.3514.6514.2014.620.130.9022,9373,3273.110.96
2022-09-2013.9014.5613.8014.490.553.9518,0662,5955.450.75
2022-09-1914.2014.3513.6613.94-0.38-2.6518,1452,5174.820.76
2022-09-1614.2514.6614.0314.320.140.9933,9954,8954.441.42
2022-09-1514.3014.3513.9714.18-0.12-0.8414,8202,0952.660.62
2022-09-1414.1514.4014.0014.30-0.01-0.0712,8891,8332.800.54
2022-09-1314.1214.5814.1014.310.191.3520,4722,9433.400.85
2022-09-0914.0614.2013.9214.120.020.148,6881,2211.990.36
2022-09-0814.1614.2814.0214.10-0.19-1.3317,0182,4051.820.71
2022-09-0714.0514.4713.9314.290.241.7123,5673,3613.840.98
2022-09-0613.8714.2013.8214.050.130.9316,8182,3612.730.70
2022-09-0514.0914.4013.6713.920.040.2922,1383,0835.260.92
2022-09-0213.2413.9813.2413.880.675.0725,9173,5425.601.08
2022-09-0113.3813.5313.2113.21-0.14-1.0513,3841,7872.400.56
2022-08-3113.8013.8013.2813.35-0.35-2.5520,2732,7283.800.85
2022-08-3013.7714.0813.5313.70-0.06-0.4419,4612,6724.000.81
2022-08-2913.2713.8213.0313.760.382.8428,3873,8655.901.18
2022-08-2613.6713.6913.3413.38-0.26-1.9114,7541,9942.570.62
2022-08-2513.6613.7713.3113.64-0.01-0.0715,1322,0463.370.63
2022-08-2413.9714.1513.5813.65-0.33-2.3623,7293,2864.080.99
2022-08-2313.9014.0313.6213.980.080.5819,5482,7162.950.82
2022-08-2213.8614.0513.3313.90-0.16-1.1427,5593,7875.121.15
2022-08-1914.1914.7714.0514.060.141.0146,1866,6385.171.93
2022-08-1814.0214.0513.7613.92-0.07-0.5014,8322,0552.070.62
2022-08-1714.0114.0613.9013.990.030.2111,7811,6471.150.49
2022-08-1613.9814.0913.8613.96-0.01-0.0713,2641,8511.650.55
2022-08-1514.1214.1213.8113.97-0.04-0.2914,0651,9612.210.59
2022-08-1214.2714.2714.0014.01-0.09-0.6416,0152,2561.910.67
2022-08-1114.0514.2013.9614.100.110.7920,8552,9391.720.87
2022-08-1013.6514.1413.6513.990.211.5220,9322,9283.560.87
2022-08-0913.8113.8813.5913.78-0.01-0.0713,2061,8152.100.55
2022-08-0813.7113.8313.5313.790.080.5813,9781,9182.190.58
2022-08-0513.5013.7513.4013.710.261.9319,7632,6832.600.82
2022-08-0413.2513.4813.2313.450.272.0519,8382,6581.900.83
2022-08-0313.1413.5013.0913.180.040.3024,4513,2653.121.02
2022-08-0214.0614.0612.9613.14-1.02-7.2038,6105,1337.771.61
2022-08-0113.9614.1813.8014.160.251.8016,4362,3042.730.69
2022-07-2914.2414.2413.8013.91-0.33-2.3225,0353,5083.091.04
2022-07-2814.2314.4014.2214.24-0.01-0.0721,0963,0161.260.88
2022-07-2714.1914.2513.8914.250.060.4226,0973,6732.541.09
2022-07-2614.3214.3714.0614.19-0.13-0.9126,8183,8002.161.12
2022-07-2515.0415.0814.3214.32-0.82-5.4244,3216,4315.021.85
2022-07-2215.1115.3914.9415.140.020.1334,5235,2292.981.44
2022-07-2115.2715.3915.0715.12-0.30-1.9529,6274,5022.081.24
2022-07-2015.4215.4415.2215.420.030.1922,4693,4421.430.94
2022-07-1915.0915.4015.0415.390.211.3826,4734,0402.371.10
2022-07-1814.9815.2214.8515.180.211.4032,8794,9492.471.37
2022-07-1515.7015.7514.9314.97-0.85-5.3740,6786,2435.181.70
2022-07-1415.7315.8815.3915.820.010.0632,5095,0943.101.36
2022-07-1316.0116.2215.6915.81-0.34-2.1137,5775,9563.281.57
2022-07-1216.5416.5416.1016.15-0.28-1.7028,8434,6782.681.20
2022-07-1116.4916.4916.0716.43-0.29-1.7347,4347,7082.511.98
2022-07-0816.3116.7716.1216.720.221.3365,31810,7623.942.72
2022-07-0716.4916.5315.9616.50-0.33-1.9676,15612,3593.393.18
2022-07-0616.2017.0215.9016.830.543.31107,86417,8836.884.50
2022-07-0516.0016.9415.9716.290.694.4289,74514,7586.223.74
2022-07-0415.8816.0415.5515.60-0.23-1.4528,4894,4643.101.19
2022-07-0116.2816.3815.6215.83-0.42-2.5849,0827,8124.682.05
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
©1997-2022
进入关怀模式