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 |

艾德生物 (300685)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.51
换手:
加入自选股
流通市值: 市盈率: 52周最高:96.7 52周最低:63.72

艾德生物(300685) 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(%)
2021-06-1689.9790.7982.9983.44-5.89-6.5936,58831,2868.731.66
2021-06-1588.3690.3887.5189.330.971.1015,41013,7883.250.70
2021-06-1190.2091.0088.3088.36-2.01-2.2217,49315,6392.990.80
2021-06-1090.5091.8089.7890.37-0.20-0.2211,87210,7712.230.54
2021-06-0989.3190.7989.0090.571.271.4210,2289,2132.000.47
2021-06-0891.0091.9987.7889.55-0.87-0.9617,85215,9954.660.81
2021-06-0790.4791.1988.7290.420.320.3611,34010,2092.740.52
2021-06-0489.0291.3889.0290.100.300.339,5528,6092.630.43
2021-06-0389.9391.2989.1889.80-0.68-0.7511,62410,4912.330.53
2021-06-0292.1992.5989.5190.48-2.37-2.5518,11516,4393.320.82
2021-06-0190.8693.5089.9892.852.462.7226,34224,1943.891.20
2021-05-3187.3991.3387.3690.392.973.4033,65630,4164.541.53
2021-05-2889.4491.4286.6487.42-2.05-2.2933,04329,5825.341.50
2021-05-2788.6490.3887.2089.471.021.1517,10615,2593.600.78
2021-05-2688.0589.5286.9488.450.400.4515,29013,5042.930.70
2021-05-2586.4588.5085.7088.051.882.1819,04116,6353.250.87
2021-05-2487.8088.0083.0186.17-1.63-1.8618,59615,8995.680.85
2021-05-2188.8889.0085.6587.80-0.20-0.2316,88614,7833.810.77
2021-05-2084.3288.4384.3188.003.193.7621,61318,8364.860.98
2021-05-1985.2286.6084.0884.81-0.41-0.4810,9959,3412.960.50
2021-05-1888.0088.0783.8885.22-2.99-3.3920,55717,5304.750.94
2021-05-1786.5089.1785.7588.212.512.9327,94024,6373.991.28
2021-05-1483.2886.1582.5285.702.513.0221,81618,6344.361.00
2021-05-1382.9084.5081.8483.19-0.22-0.2616,48613,7313.190.75
2021-05-1280.9083.4580.4283.412.422.9916,24213,3393.740.74
2021-05-1178.0681.6078.0580.992.242.8414,06511,2854.510.65
2021-05-1078.7080.5078.0178.750.410.5213,34310,5733.180.61
2021-05-0783.0083.4578.0078.34-4.58-5.5216,57713,3046.570.76
2021-05-0685.4085.4081.1082.92-2.48-2.9020,42616,8735.040.94
2021-04-3084.0085.9983.7085.400.921.0915,88413,4642.710.73
2021-04-2984.0485.5682.2784.480.470.5614,61312,2743.920.67
2021-04-2884.0087.0083.3084.010.030.0416,23813,7424.410.75
2021-04-2782.6084.1882.1983.980.820.9915,44612,8832.390.71
2021-04-2685.2086.3082.7783.16-2.07-2.4329,49824,7954.141.35
2021-04-2385.5286.0084.0085.23-1.00-1.1614,39012,2612.320.66
2021-04-2285.9186.8084.5086.230.640.7518,83816,1872.690.86
2021-04-2184.1586.2883.8085.59-0.02-0.0232,09927,3162.901.47
2021-04-2084.0086.0683.8085.611.611.9231,48026,8582.691.44
2021-04-1981.0184.1580.5084.002.623.2223,19719,2844.491.06
2021-04-1681.0382.3480.0881.38-0.15-0.1820,12216,3532.770.92
2021-04-1578.0081.6477.8081.533.033.8628,89123,2514.891.33
2021-04-1475.3678.6075.3378.502.393.1429,13522,4654.301.34
2021-04-1370.9877.6570.2576.115.928.4343,41132,66410.541.99
2021-04-1271.7073.8469.9270.19-1.81-2.5113,6519,8015.440.63
2021-04-0971.5872.1970.6572.000.761.079,9217,0852.160.46
2021-04-0870.0071.8469.4571.241.121.6010,2957,3073.410.47
2021-04-0772.9872.9868.9070.12-2.35-3.2418,79913,1475.630.86
2021-04-0671.8372.6670.8872.470.921.299,9967,2122.490.46
2021-04-0272.9273.8970.2771.55-1.15-1.5815,48111,1034.980.71
2021-04-0171.3772.8071.3572.701.361.917,9215,7232.030.36
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