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 |

华业香料 (300886)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.59
换手:
加入自选股
流通市值: 市盈率: 52周最高:100.01 52周最低:39.76

华业香料(300886) 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(%)
2021-03-0444.2545.2643.5743.60-0.64-1.458,9143,9513.826.55
2021-03-0344.2944.4743.4644.24-0.01-0.026,6842,9412.284.91
2021-03-0245.3146.0043.5844.25-1.01-2.237,7243,4175.355.68
2021-03-0144.4345.6944.0645.260.831.876,6683,0193.674.90
2021-02-2643.6945.6243.3944.430.180.418,0363,5885.045.91
2021-02-2546.0646.3644.2544.25-1.38-3.029,9974,5324.627.35
2021-02-2445.8146.3045.1245.63-0.52-1.139,0654,1482.566.66
2021-02-2345.1246.4944.0846.150.571.2511,6245,2825.298.54
2021-02-2246.0047.4545.3645.58-0.37-0.8113,5766,3004.559.98
2021-02-1944.5246.1944.5245.950.932.0710,3884,7103.717.63
2021-02-1843.5845.4943.0045.022.235.2112,8585,7495.829.45
2021-02-1043.6044.1842.5442.79-0.95-2.1710,1734,3923.757.48
2021-02-0941.6044.4641.6043.742.034.8713,2385,7256.869.73
2021-02-0843.9243.9241.7141.71-2.53-5.7211,9285,0615.008.77
2021-02-0547.4749.4544.0044.24-4.21-8.6921,3979,91911.2515.72
2021-02-0447.0752.0046.7548.452.264.8927,29713,50411.3720.06
2021-02-0348.5249.2646.0046.19-3.00-6.1015,0767,1086.6311.08
2021-02-0251.5552.0149.1049.19-2.35-4.5618,9579,5165.6513.93
2021-02-0147.8151.5847.5851.543.306.8422,30411,1938.2916.39
2021-01-2948.8949.8046.5648.24-0.11-0.2314,9517,1756.7010.99
2021-01-2849.5051.2248.3548.35-2.54-4.9912,7196,3135.649.35
2021-01-2751.2151.8449.0050.89-0.52-1.0116,3938,1895.5212.05
2021-01-2647.4854.4547.4851.413.176.5726,17513,41114.4519.24
2021-01-2551.1851.9848.0148.24-2.59-5.1019,5419,6357.8114.36
2021-01-2252.5454.3050.6050.830.731.4625,85413,4497.3919.00
2021-01-2152.0652.2050.1050.10-2.27-4.3319,82310,0694.0114.57
2021-01-2054.0055.2050.0052.37-2.10-3.8634,75218,0239.5525.54
2021-01-1948.6059.0047.6054.475.2810.7349,81827,16523.1836.61
2021-01-1850.4050.6247.6849.19-0.48-0.9731,68815,6195.9223.29
2021-01-1541.0149.6740.5049.678.2820.0028,52513,33322.1620.96
2021-01-1440.2442.4139.7641.391.152.8611,1294,6086.598.18
2021-01-1342.0142.4640.1340.24-2.37-5.5611,1154,5575.478.17
2021-01-1243.1044.6642.3042.61-0.65-1.5010,2484,4475.467.53
2021-01-1144.7645.1242.8243.26-1.47-3.2911,0674,8615.148.13
2021-01-0844.4245.3941.5144.730.320.7213,6466,0028.7410.03
2021-01-0749.0849.2944.4044.41-4.67-9.5219,4828,9659.9614.32
2021-01-0651.0051.4849.0049.08-2.16-4.2212,3456,1474.849.07
2021-01-0549.6752.3848.9351.241.392.7919,0369,7106.9213.99
2021-01-0448.2750.1247.6749.851.553.2113,4996,6325.079.92
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