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 |

鹏鹞环保 (300664)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.40
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.35 52周最低:9.12

鹏鹞环保(300664) 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(%)
2019-09-2011.8011.8911.7311.76-0.14-1.1842,2794,9891.341.26
2019-09-1911.6511.9111.3311.900.282.41130,79615,1714.993.90
2019-09-1812.0012.0111.6211.62-0.45-3.7378,0289,2013.232.33
2019-09-1712.0412.1511.8712.070.010.0884,14410,1152.322.51
2019-09-1612.6512.7111.9312.06-0.58-4.59136,04816,6646.174.05
2019-09-1212.9313.4412.4912.64-0.28-2.17100,07513,0507.352.98
2019-09-1113.0313.1812.8112.92-0.11-0.8449,2386,3882.841.47
2019-09-1013.4013.4013.0313.03-0.33-2.4757,2707,5662.771.71
2019-09-0913.5113.5313.2013.36-0.12-0.8954,0347,1902.451.61
2019-09-0613.5513.6013.1913.48-0.07-0.5267,2509,0113.032.00
2019-09-0513.4013.6413.3313.550.100.7476,85110,3432.302.29
2019-09-0413.6914.0013.3013.45-0.34-2.47167,96723,0345.085.01
2019-09-0313.3613.8613.2013.790.453.3796,34012,9954.952.87
2019-09-0213.1513.3712.9913.340.251.9136,5834,8402.901.09
2019-08-3013.1813.3412.9113.09-0.09-0.6849,0226,4183.261.46
2019-08-2913.6813.7613.1613.18-0.51-3.7383,61711,3094.382.49
2019-08-2813.7113.9813.4613.69-0.16-1.16110,92115,2813.753.31
2019-08-2713.2814.1513.2613.850.604.5391,13412,4236.722.72
2019-08-2612.8813.3512.8113.250.181.3850,5056,6514.131.51
2019-08-2313.2213.4313.0313.07-0.39-2.9067,2828,8852.972.01
2019-08-2213.5814.1513.4213.46-0.24-1.75151,75220,9895.334.52
2019-08-2113.5513.7613.1013.700.161.18130,90617,5464.873.90
2019-08-2013.6714.1313.5413.540.010.07196,60527,1614.365.86
2019-08-1913.6014.2713.3413.53-0.17-1.24131,05918,0066.793.91
2019-08-1613.3913.7613.2113.700.171.2695,72012,8924.072.85
2019-08-1513.6214.0013.4913.53-0.40-2.8799,17313,6043.662.96
2019-08-1413.8114.3613.4013.930.120.87164,29222,6766.954.90
2019-08-1313.3713.8513.3113.810.322.37123,78516,8894.003.69
2019-08-1213.1013.6012.9413.490.332.51116,92615,6475.023.48
2019-08-0912.7813.5012.6113.160.342.65150,16019,6776.944.48
2019-08-0812.4812.9212.2212.820.302.4099,52312,6035.592.97
2019-08-0712.7412.9512.3212.52-0.32-2.49142,20417,9494.914.24
2019-08-0612.2912.9012.1312.840.352.80116,50314,6646.163.47
2019-08-0512.4512.7512.4012.49-0.05-0.4063,4998,0052.791.89
2019-08-0212.2512.6812.1812.540.000.0086,08510,7373.992.57
2019-08-0112.0812.7012.0612.540.453.72102,83312,8085.293.06
2019-07-3111.5512.2511.5512.090.423.6090,99310,9206.002.71
2019-07-3011.5711.8411.5311.670.100.8656,9736,6572.681.70
2019-07-2911.3811.6111.3611.570.161.4046,0635,3092.191.37
2019-07-2611.4611.6211.3011.41-0.19-1.6453,8216,1812.761.60
2019-07-2511.6611.7711.5311.60-0.10-0.8541,4524,8292.051.24
2019-07-2411.4711.9311.4711.700.171.4761,5107,2103.991.83
2019-07-2311.3211.6111.3211.530.161.4150,2825,7712.551.50
2019-07-2211.3511.5811.0011.37-0.06-0.5257,2346,5085.071.71
2019-07-1911.3011.6511.3011.430.070.6248,2415,5663.081.44
2019-07-1811.6011.8011.2811.36-0.28-2.4175,3928,6914.472.25
2019-07-1711.3511.6411.3511.640.211.8458,2916,6972.541.74
2019-07-1611.2211.4711.2211.430.070.6245,6835,1902.201.36
2019-07-1511.2011.4811.0911.360.080.7155,3216,2553.461.65
2019-07-1211.2211.3511.1311.280.010.0966,1417,4591.951.97
2019-07-1111.1811.3811.1711.270.080.7198,23611,0791.882.93
2019-07-1011.1911.3711.0211.19-0.02-0.1869,8207,8403.122.08
2019-07-0911.4311.5511.1111.21-0.15-1.3282,0409,2463.872.45
2019-07-0812.1612.1811.3211.36-0.77-6.35119,98514,0137.093.58
2019-07-0512.2512.4412.0412.13-0.20-1.62115,36314,0713.243.44
2019-07-0412.6113.0712.2512.33-0.41-3.22228,08828,8646.446.80
2019-07-0311.9312.7811.8212.740.695.73268,74233,4757.978.01
2019-07-0211.6012.1111.5112.050.171.43167,95319,7925.055.01
2019-07-0111.9612.4011.8811.880.090.76200,69824,3854.415.98
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