网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

聚胶股份 (301283)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.52
换手:
加入自选股
流通市值: 市盈率: 52周最高:64.77 52周最低:40.88

聚胶股份(301283) 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(%)
2022-12-0757.5058.2056.5057.17-0.32-0.563,1011,7762.961.64
2022-12-0659.0659.0656.7757.49-1.50-2.544,6142,6453.882.43
2022-12-0558.5059.9857.8058.990.390.674,1392,4313.722.18
2022-12-0259.0060.1557.8058.60-0.74-1.254,4782,6363.962.36
2022-12-0158.9859.4757.4259.341.552.687,2354,2503.553.81
2022-11-3057.5959.6756.3157.790.971.719,5845,5625.915.05
2022-11-2954.1057.4053.6056.822.715.016,4413,6147.023.40
2022-11-2855.2955.2953.5854.11-1.81-3.245,1882,8153.062.74
2022-11-2555.0358.6755.0355.92-0.48-0.8510,6826,0616.455.63
2022-11-2454.1057.9854.0056.403.376.3512,5527,0597.516.62
2022-11-2352.6453.4551.6053.030.390.744,3632,2983.512.30
2022-11-2253.6254.3852.4552.64-0.66-1.245,4142,8833.622.85
2022-11-2154.0054.8453.2753.30-1.49-2.727,4764,0332.873.94
2022-11-1855.3557.1054.4054.79-0.96-1.727,5924,2374.844.00
2022-11-1755.3055.9753.5755.750.250.456,8573,7494.323.62
2022-11-1657.1857.2054.5455.50-1.85-3.236,2443,4784.643.29
2022-11-1556.2657.5056.0057.351.172.084,3102,4522.672.27
2022-11-1455.8057.5254.5856.18-0.02-0.048,8344,9335.234.66
2022-11-1157.9859.1455.8056.200.100.1810,6496,0915.955.61
2022-11-1059.9860.3955.3156.10-3.88-6.4712,7447,2578.476.72
2022-11-0958.8061.8758.2159.981.131.925,4853,3026.222.89
2022-11-0860.8260.8258.2758.85-1.97-3.248,0254,7274.194.23
2022-11-0760.1161.2859.2960.820.520.866,3123,8193.303.33
2022-11-0459.5861.2159.1060.30-0.10-0.175,9513,5723.493.14
2022-11-0358.0160.6956.0060.402.003.426,9704,1378.033.68
2022-11-0262.1062.7857.5758.40-3.94-6.3212,1507,2608.366.41
2022-11-0159.5064.0059.4162.342.123.5210,8456,7217.625.72
2022-10-3159.1161.2558.3560.220.240.407,0444,2324.833.71
2022-10-2859.6662.7058.5559.98-0.82-1.3514,4378,7716.837.61
2022-10-2762.1663.3360.4560.80-1.60-2.569,9596,1334.625.25
2022-10-2661.1863.3959.6462.401.402.3010,9146,7686.155.75
2022-10-2560.3962.3858.5061.000.500.8313,3008,0896.417.01
2022-10-2457.5664.7756.9160.502.945.1123,62114,42113.6612.45
2022-10-2153.3058.0052.1457.564.568.6017,2769,64211.069.11
2022-10-2052.5053.6251.6053.00-0.09-0.177,4663,9453.803.94
2022-10-1955.2355.2353.0053.09-2.16-3.919,6755,2294.045.10
2022-10-1852.7256.3051.6355.252.023.7920,66311,1168.7710.89
2022-10-1752.4054.7651.6153.230.230.4315,0217,9925.947.92
2022-10-1451.8053.1150.3753.001.362.6317,8779,3365.319.43
2022-10-1350.5053.0550.1051.640.581.1413,5747,0135.787.16
2022-10-1249.5051.2047.8051.062.064.2010,3895,1456.945.48
2022-10-1146.6949.3646.3649.002.004.2610,4935,0656.385.53
2022-10-1045.8747.8644.7147.000.761.649,6944,5016.815.11
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
©1997-2022
进入关怀模式