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 |

华升股份 (600156)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.98
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.59 52周最低:3.34

华升股份(600156) 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(%)
2022-06-284.735.084.664.940.245.11223,26510,9788.945.55
2022-06-274.434.894.414.700.245.38241,42311,34310.766.00
2022-06-244.404.474.374.460.061.3668,7413,0372.271.71
2022-06-234.424.424.354.40-0.01-0.2360,9262,6691.591.52
2022-06-224.494.504.384.41-0.09-2.0088,7303,9242.672.21
2022-06-214.624.634.434.50-0.13-2.81103,7384,6874.322.58
2022-06-204.554.674.494.630.071.5497,9594,4913.952.44
2022-06-174.604.634.504.56-0.08-1.72105,2574,7872.802.62
2022-06-164.664.734.604.64-0.01-0.22117,6135,4652.802.92
2022-06-154.754.894.654.65-0.01-0.21156,7047,4415.153.90
2022-06-144.714.754.544.66-0.03-0.64126,9945,8914.483.16
2022-06-134.804.994.594.69-0.09-1.88220,40610,5538.375.48
2022-06-104.665.084.664.780.143.02284,16913,7799.057.07
2022-06-094.604.734.554.640.000.0098,2204,5623.882.44
2022-06-084.634.724.544.64-0.05-1.0798,8274,5633.842.46
2022-06-074.614.724.594.690.071.52112,5975,2482.812.80
2022-06-064.574.704.544.620.010.22106,4134,8963.472.65
2022-06-024.574.664.484.610.010.2298,6354,5353.912.45
2022-06-014.554.754.514.600.071.55199,7629,2845.304.97
2022-05-314.584.634.484.530.000.00134,2876,0953.313.34
2022-05-304.514.594.364.53-0.04-0.88200,1848,9415.034.98
2022-05-274.424.634.334.570.153.39217,6339,7236.795.41
2022-05-264.254.504.164.420.194.49196,2678,5718.044.88
2022-05-254.184.264.164.230.030.7168,6722,8882.381.71
2022-05-244.384.414.174.20-0.18-4.11108,7014,6535.482.70
2022-05-234.284.394.264.380.102.34140,7956,1033.043.50
2022-05-204.274.324.194.280.000.00125,2905,3423.043.12
2022-05-194.274.304.214.28-0.06-1.38137,8355,8622.073.43
2022-05-184.134.454.094.340.245.85227,6489,7868.785.66
2022-05-174.314.314.074.10-0.24-5.53163,5546,7695.534.07
2022-05-164.244.354.204.340.040.93186,6957,9993.494.64
2022-05-134.514.544.264.30-0.21-4.66263,89311,4966.216.56
2022-05-124.504.704.384.510.163.68462,59020,8537.3611.50
2022-05-114.154.354.034.350.4010.1380,4003,4668.102.00
2022-05-103.984.003.873.95-0.03-0.75116,9664,5813.272.91
2022-05-093.904.043.853.980.082.05140,4735,5554.873.49
2022-05-063.944.073.843.90-0.07-1.76181,9387,2035.794.52
2022-05-053.744.093.703.970.246.43282,71211,17510.467.03
2022-04-293.543.753.533.730.113.04218,4748,0346.085.43
2022-04-283.613.693.483.62-0.01-0.28223,6158,0125.795.56
2022-04-273.513.663.513.63-0.27-6.92350,96012,4413.858.73
2022-04-263.903.963.903.90-0.43-9.9379,0533,0841.391.97
2022-04-254.654.654.334.33-0.48-9.98163,9977,1936.654.08
2022-04-224.604.934.504.810.327.13539,15325,3899.5813.41
2022-04-214.474.664.354.490.020.45226,60510,1876.945.64
2022-04-204.444.584.404.470.071.59174,6187,8454.094.34
2022-04-194.374.434.324.400.030.6989,2003,9162.522.22
2022-04-184.334.424.284.370.020.46112,8524,9203.222.81
2022-04-154.544.554.284.35-0.26-5.64261,90811,4095.866.51
2022-04-144.704.774.484.61-0.11-2.33345,14415,8216.148.58
2022-04-134.654.984.654.720.051.07442,24821,3337.0711.00
2022-04-124.514.694.454.670.132.86217,52910,0155.295.41
2022-04-114.664.694.484.54-0.19-4.02197,4979,0324.444.91
2022-04-084.704.774.574.730.020.42255,88611,9464.256.36
2022-04-075.035.034.664.71-0.34-6.73377,31818,1837.339.38
2022-04-065.005.104.975.05-0.03-0.59308,92815,5322.567.68
2022-04-015.135.365.015.08-0.29-5.40510,30426,3216.5212.69
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