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 |

海能实业 (300787)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:110.65 52周最低:36.08

海能实业(300787) 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(%)
2020-03-2752.8853.0051.3651.82-0.16-0.319,1274,7613.164.30
2020-03-2652.3353.1851.5051.98-0.58-1.1012,1126,3423.205.71
2020-03-2552.0053.1051.7052.561.743.4215,1687,9522.757.15
2020-03-2451.3051.5648.3850.820.821.6412,3546,2026.365.82
2020-03-2352.4552.4650.0050.00-3.65-6.8013,0596,6794.596.15
2020-03-2053.7554.1952.4253.650.490.9210,2035,4363.334.81
2020-03-1952.0053.3751.1753.160.671.2812,6346,6114.195.95
2020-03-1853.9054.8852.4952.49-1.17-2.1814,8858,0214.457.01
2020-03-1754.1854.8050.2853.660.260.4916,1438,5238.467.61
2020-03-1657.9158.3052.7053.40-3.55-6.2317,97610,0199.838.47
2020-03-1356.1058.5055.2756.95-2.59-4.3519,88411,2575.429.37
2020-03-1260.0060.7658.8559.54-1.46-2.3913,2417,9153.136.24
2020-03-1162.1662.8760.6661.00-0.64-1.0417,37910,7913.598.19
2020-03-1056.5561.7656.5561.641.933.2320,68312,3578.739.75
2020-03-0963.0063.0059.6459.71-4.05-6.3522,95414,0125.2710.82
2020-03-0662.0064.5061.2063.760.681.0825,79416,3705.2312.16
2020-03-0563.6963.9462.4063.080.290.4618,76211,8372.458.84
2020-03-0461.6863.5060.5162.790.610.9817,92811,1574.818.45
2020-03-0361.9064.4061.3762.180.661.0724,03815,1394.9311.33
2020-03-0260.0061.6459.0661.522.474.1819,53411,8164.379.21
2020-02-2862.9762.9759.0559.05-6.56-10.0031,21418,8795.9714.71
2020-02-2766.5766.5765.0065.610.320.4919,86413,1062.409.36
2020-02-2667.3068.4865.1265.29-3.23-4.7129,92919,9774.9014.10
2020-02-2567.2869.6565.0068.52-2.25-3.1840,74327,7066.5719.20
2020-02-2469.7771.7467.6570.77-1.19-1.6546,94632,6685.6822.12
2020-02-2176.0077.2971.8071.96-1.82-2.4759,41544,1347.4428.00
2020-02-2070.4074.9068.8873.782.082.9054,45039,7228.4025.66
2020-02-1971.7076.2970.4871.701.221.7376,08955,9498.2435.86
2020-02-1867.0270.4866.3870.486.4110.0057,74139,6276.4027.21
2020-02-1760.0564.6760.0164.073.525.8139,67924,9947.7018.70
2020-02-1460.0261.3859.8060.550.590.9819,78911,9892.649.33
2020-02-1361.9162.0059.5959.96-2.25-3.6225,07415,2073.8711.82
2020-02-1261.7862.3461.0262.21-0.61-0.9727,37516,8992.1012.90
2020-02-1161.0063.3559.5762.821.893.1035,99822,2416.2016.96
2020-02-1059.6061.4559.0560.930.691.1522,98613,8573.9810.83
2020-02-0758.8862.0058.5260.241.362.3131,94119,2735.9115.05
2020-02-0657.9659.4557.0158.880.991.7125,24214,7804.2111.90
2020-02-0556.3058.3556.3057.891.803.2126,54615,2933.6512.51
2020-02-0452.2056.9452.2056.09-1.91-3.2931,62417,4558.1714.90
2020-02-0358.0058.0058.0058.00-6.44-9.992,8561,6560.001.35
2020-01-2367.5068.8563.1764.44-4.22-6.1528,13718,5448.2713.26
2020-01-2267.7669.5067.7668.660.801.1820,49914,0942.569.66
2020-01-2170.5170.5367.5067.86-2.65-3.7622,66215,5874.3010.68
2020-01-2070.1070.7768.3070.510.410.5832,06122,2233.5215.11
2020-01-1772.4372.4370.1070.10-2.40-3.3130,82221,9323.2114.53
2020-01-1673.5073.8570.5172.50-1.48-2.0054,15738,9994.5125.52
2020-01-1573.5976.7173.1073.980.350.4851,63138,6894.9024.33
2020-01-1473.5374.5173.0073.63-0.08-0.1139,85229,4142.0518.78
2020-01-1373.0273.7172.0573.710.150.2034,70425,3482.2616.35
2020-01-1074.7974.7971.8073.56-0.75-1.0153,22138,8334.0225.08
2020-01-0973.8874.7473.5074.311.051.4346,49834,4311.6921.91
2020-01-0873.7875.3672.6073.26-2.47-3.2671,21452,5123.6433.56
2020-01-0777.5079.9975.6275.73-8.29-9.87130,455100,1835.2061.48
2020-01-0684.0288.8084.0284.02-9.33-9.9983,31870,5905.1239.26
2020-01-03104.50110.6593.3593.35-10.37-10.0082,13982,34716.6838.71
2020-01-0296.00103.7293.09103.729.4310.0036,76536,17611.2717.33
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