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:0.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:57.24 52周最低:16.31

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(%)
2020-03-2723.2023.6522.8823.00-0.28-1.208,9722,0903.313.59
2020-03-2622.7523.9422.5023.280.441.9312,2522,8466.304.90
2020-03-2522.5022.9822.2322.840.652.939,5562,1723.383.82
2020-03-2422.3022.4321.5122.190.401.847,3261,6104.222.93
2020-03-2322.3022.4021.6021.79-1.14-4.9710,2012,2493.494.08
2020-03-2023.0023.0022.5322.930.321.426,7611,5382.082.70
2020-03-1922.3422.7021.8422.610.251.128,6261,9253.853.45
2020-03-1823.0623.3722.3022.36-0.45-1.9711,2062,5784.694.48
2020-03-1723.6624.0021.7622.81-0.74-3.1415,9263,6189.516.37
2020-03-1625.1825.2823.5023.55-1.47-5.8816,5584,0527.116.62
2020-03-1325.4525.4524.2125.02-1.54-5.8021,9235,4784.678.77
2020-03-1226.9927.0926.4126.56-0.69-2.5311,0862,9572.504.43
2020-03-1127.4927.7727.0427.25-0.15-0.5513,1423,6122.665.26
2020-03-1026.2527.4026.2527.400.421.5614,5493,9034.265.82
2020-03-0928.0028.0026.9226.98-1.30-4.6017,4354,7603.826.97
2020-03-0627.9028.5527.7128.280.170.6021,7956,1662.998.72
2020-03-0527.8428.2727.6528.110.351.2620,4175,7122.238.17
2020-03-0427.2828.0427.2027.760.431.5719,0935,2893.077.64
2020-03-0327.3327.8727.3027.330.260.9618,8825,1932.117.55
2020-03-0226.5027.2926.4027.070.742.8113,6583,6823.385.46
2020-02-2827.1127.5826.3326.33-1.70-6.0621,7235,8544.468.69
2020-02-2727.9228.4027.9128.030.110.3916,8834,7551.766.75
2020-02-2627.6428.4527.5927.92-0.20-0.7120,7475,8043.068.30
2020-02-2528.4828.5026.8828.12-1.07-3.6736,13110,1055.5514.45
2020-02-2429.5029.5728.7929.19-0.27-0.9225,9417,5512.6510.38
2020-02-2129.5730.0529.3229.46-0.14-0.4729,6288,7712.4711.85
2020-02-2029.0729.6528.9129.600.602.0728,8188,4452.5511.53
2020-02-1929.3529.9028.9029.00-0.89-2.9833,9749,9483.3513.59
2020-02-1828.7630.2328.6629.891.194.1541,29812,2005.4716.52
2020-02-1728.2228.9028.0628.700.642.2825,3797,2542.9910.15
2020-02-1428.4528.4528.0228.06-0.54-1.8924,5126,9021.509.80
2020-02-1328.3128.9527.8128.600.291.0231,4718,9374.0312.59
2020-02-1228.0028.4727.7528.310.210.7519,3435,4712.567.74
2020-02-1128.9828.9828.0828.10-0.89-3.0726,4817,5203.1010.59
2020-02-1029.0029.3228.4628.99-0.46-1.5638,48011,1162.9215.39
2020-02-0727.6629.8827.5529.451.585.6752,62314,9448.3621.05
2020-02-0627.5728.0126.9727.870.331.2047,11912,9333.7818.85
2020-02-0527.2228.3027.2227.54-0.46-1.6456,18015,5263.8622.47
2020-02-0427.4628.4627.4628.00-2.51-8.2397,41126,8043.2838.96
2020-02-0333.0033.0030.4930.51-3.37-9.9525,5497,9747.4110.22
2020-01-2333.7533.8832.8233.880.200.5921,0557,0513.158.42
2020-01-2234.8334.8333.3833.68-1.28-3.6627,3759,2824.1510.95
2020-01-2134.9935.6034.5634.96-0.01-0.0325,0538,7352.9710.02
2020-01-2034.0035.5833.9134.971.123.3135,69912,4014.9314.28
2020-01-1734.1934.5833.1333.85-0.27-0.7933,44711,3464.2513.38
2020-01-1635.4038.9432.9534.12-1.40-3.9458,51620,40116.8623.41
2020-01-1534.0936.1633.9435.521.012.9353,80519,0596.4321.52
2020-01-1434.3535.8133.5334.51-0.29-0.8343,71315,0426.5517.49
2020-01-1333.0136.5432.0134.801.584.7676,33726,60113.6430.54
2020-01-1032.7933.7032.0533.220.832.5640,58413,4305.0916.23
2020-01-0931.1032.4930.6732.391.434.6240,64512,8895.8816.26
2020-01-0830.3631.7830.1530.960.491.6134,82910,8575.3513.93
2020-01-0730.6630.8530.0230.47-0.25-0.8122,9406,9912.709.18
2020-01-0629.7930.7729.4630.720.491.6225,3167,6764.3310.13
2020-01-0330.6231.0930.2130.23-0.99-3.1732,4209,8792.8212.97
2020-01-0232.2834.6130.8331.22-0.24-0.7650,08815,96712.0220.04
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