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 |

惠城环保 (300779)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.52
换手:
加入自选股
流通市值: 市盈率: 52周最高:38.94 52周最低:18.02

惠城环保(300779) 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(%)
2020-09-2322.3123.6922.1723.161.004.5146,96110,7976.866.56
2020-09-2222.3122.7722.0022.16-0.33-1.4723,3465,2103.423.26
2020-09-2122.6722.8022.3122.49-0.09-0.4021,4304,8272.172.99
2020-09-1822.0622.8022.0522.580.462.0837,5508,4073.395.25
2020-09-1721.9322.6021.3322.120.452.0837,6768,3485.865.26
2020-09-1622.5822.5921.6221.67-0.73-3.2633,9847,4334.334.75
2020-09-1522.7123.0621.9022.40-0.36-1.5837,0388,2845.105.17
2020-09-1421.7523.2921.5622.761.145.2749,36911,1288.006.90
2020-09-1121.6622.2020.8321.62-0.21-0.9646,0919,9136.286.44
2020-09-1025.0325.1121.0221.83-2.71-11.0475,54817,42216.6710.55
2020-09-0925.4926.3424.5124.54-1.84-6.9894,25523,9936.9413.17
2020-09-0823.1726.9122.7126.382.9712.69123,97031,20317.9417.32
2020-09-0724.0425.2523.3623.41-1.05-4.2968,55216,5827.739.58
2020-09-0423.3624.4622.9624.460.361.4964,70615,4286.229.04
2020-09-0322.7824.4922.6624.101.155.0192,03121,8717.9712.86
2020-09-0222.0823.4921.9522.950.894.0361,73114,1476.988.62
2020-09-0122.0422.2521.7522.06-0.13-0.5920,8804,5762.252.92
2020-08-3122.1322.5522.0322.190.130.5925,8985,7702.363.62
2020-08-2821.3522.5021.3522.06-0.89-3.8837,8128,3295.015.28
2020-08-2723.2023.2922.0922.95-0.58-2.4654,73812,4185.107.65
2020-08-2622.6024.7921.8923.531.205.3787,84620,74912.9912.27
2020-08-2521.6022.3921.6022.330.592.7136,1217,9853.635.05
2020-08-2421.4521.8520.8021.740.341.5918,0243,8714.912.52
2020-08-2121.1621.7421.1621.400.251.1814,9103,2002.742.08
2020-08-2021.2621.4821.0321.15-0.34-1.5810,9182,3212.091.53
2020-08-1921.6221.8621.3721.49-0.13-0.6016,8873,6532.272.36
2020-08-1821.5221.9321.4921.620.060.2816,9443,6712.042.37
2020-08-1721.4621.7721.2021.560.100.4716,7653,6042.662.34
2020-08-1420.8621.8920.6021.460.723.4725,9535,5336.223.63
2020-08-1320.8821.1120.7220.74-0.04-0.199,4541,9731.881.32
2020-08-1221.1521.3420.5120.78-0.44-2.0719,8624,1203.912.77
2020-08-1121.6221.9521.2221.22-0.39-1.8019,4874,2163.382.72
2020-08-1021.5021.6921.3521.610.090.4213,4312,8951.581.88
2020-08-0721.8821.8921.3221.52-0.33-1.5121,1924,5712.612.96
2020-08-0622.1522.2721.6121.85-0.43-1.9327,6626,0382.963.86
2020-08-0521.7422.3621.4122.280.482.2036,3397,9834.365.08
2020-08-0422.6622.6621.5821.80-0.51-2.2937,2448,1504.845.20
2020-08-0321.8622.4821.8622.310.502.2938,2058,4972.845.34
2020-07-3121.5221.9721.2121.810.281.3036,8467,9993.535.15
2020-07-3022.1122.2221.4021.53-0.49-2.2336,4957,9173.725.10
2020-07-2921.5122.0821.2122.020.241.1036,5407,9493.995.10
2020-07-2821.4222.2921.3721.780.361.6837,3768,1444.305.22
2020-07-2721.9622.2921.0021.42-0.53-2.4144,5069,5995.886.22
2020-07-2423.7023.7721.7021.95-2.05-8.5483,07818,8708.6311.61
2020-07-2323.2024.8523.2024.00-0.14-0.5887,89021,2516.8412.28
2020-07-2223.2024.7223.2024.14-0.96-3.82109,94826,3636.0615.36
2020-07-2128.0028.9924.5325.10-2.15-7.89170,59344,19316.3723.83
2020-07-2026.0027.2525.8827.252.4810.01148,48739,8085.5320.74
2020-07-1724.7724.7724.7724.772.259.9917,7544,3980.002.48
2020-07-1620.5322.5220.5322.522.0510.0140,0758,8689.725.60
2020-07-1521.2121.4320.4520.47-0.74-3.4923,0824,8064.623.22
2020-07-1421.5821.8120.8821.21-0.27-1.2628,3376,0454.333.96
2020-07-1321.1021.6320.9921.480.351.6631,0046,6213.034.33
2020-07-1021.0321.7920.9521.130.050.2441,5488,8843.985.80
2020-07-0920.7621.1020.5121.080.301.4436,9237,6952.845.16
2020-07-0820.1620.9020.0220.780.653.2340,1678,2664.375.61
2020-07-0720.6020.6519.9520.13-0.31-1.5239,3947,9743.425.50
2020-07-0620.1320.5019.7820.440.442.2057,34211,5533.608.01
2020-07-0319.1320.0019.0620.000.995.2132,8766,3884.944.59
2020-07-0219.0019.0818.9119.010.040.2114,1882,6970.901.98
2020-07-0118.7918.9918.7818.970.160.858,3651,5791.121.17
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