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 |

安琪酵母 (600298)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:33.15 52周最低:20.46

安琪酵母(600298) 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(%)
2019-09-2028.2928.3728.1128.300.100.3528,2347,9710.920.34
2019-09-1928.5428.5428.0128.20-0.20-0.7038,33310,8241.870.47
2019-09-1828.4328.6528.3428.40-0.03-0.1131,1928,8811.090.38
2019-09-1728.7028.7028.2528.43-0.22-0.7729,8458,4721.570.36
2019-09-1628.5128.9928.4328.65-0.01-0.0342,84412,3231.950.52
2019-09-1228.8928.9528.3828.66-0.22-0.7655,23915,7941.970.67
2019-09-1129.3029.3628.8728.88-0.38-1.3061,60117,8361.670.75
2019-09-1028.4829.2928.2729.260.913.21120,28834,7223.601.46
2019-09-0928.7028.7428.1228.35-0.10-0.3570,94720,1162.180.86
2019-09-0628.5028.6028.1228.450.140.4947,78413,5671.700.58
2019-09-0528.2928.9128.1128.310.010.0486,72124,6642.831.05
2019-09-0428.8028.8027.7128.30-0.47-1.63112,59131,7953.791.37
2019-09-0329.0229.4428.7028.77-0.44-1.5162,13317,9602.530.75
2019-09-0228.4029.3228.4029.210.682.3878,12322,6393.220.95
2019-08-3028.1728.6928.1728.530.170.6056,61816,1441.830.69
2019-08-2928.4628.5828.2628.36-0.13-0.4670,27119,9231.120.85
2019-08-2828.4528.8428.2728.49-0.17-0.5953,67715,2871.990.65
2019-08-2728.2028.8328.2028.660.471.6772,17020,6112.230.88
2019-08-2627.3528.3527.3528.190.190.6890,22725,3203.571.09
2019-08-2327.6028.1027.3528.000.461.6771,98620,0122.720.87
2019-08-2227.3127.6327.1227.540.220.8167,31318,4261.870.82
2019-08-2127.5827.7527.2127.32-0.21-0.7681,61022,4321.960.99
2019-08-2027.5327.9327.1927.53-0.03-0.1190,93725,0682.691.10
2019-08-1927.3327.6627.0327.560.311.14127,72334,9512.311.55
2019-08-1627.3727.6427.0327.25-0.21-0.7679,85521,8172.220.97
2019-08-1527.6027.7227.2727.46-0.48-1.7270,37819,3061.610.85
2019-08-1427.4728.2427.2627.940.742.72107,26029,8463.601.30
2019-08-1326.9327.5226.7927.200.000.00107,11329,1462.681.30
2019-08-1227.1027.6025.4427.200.301.12238,28263,5128.032.89
2019-08-0929.8029.9026.8626.90-2.94-9.85290,26180,10010.193.52
2019-08-0829.3830.0329.2729.840.461.5778,50523,4132.590.95
2019-08-0729.6929.9829.3229.38-0.13-0.4433,1779,8332.240.40
2019-08-0629.4629.6628.4829.510.110.3769,65420,3494.010.85
2019-08-0529.9430.3629.2029.40-0.48-1.6153,01715,8123.880.64
2019-08-0229.8830.2829.8029.88-0.41-1.3548,37214,5041.580.59
2019-08-0130.3930.4630.0330.29-0.25-0.8256,86117,1871.410.69
2019-07-3130.6230.9830.3930.54-0.16-0.5256,36417,2611.920.68
2019-07-3030.7531.1630.6830.700.050.1659,21818,3001.570.72
2019-07-2929.8530.7729.7030.650.652.1781,52324,6743.570.99
2019-07-2629.8330.1529.6130.000.110.3760,93818,2501.810.74
2019-07-2529.7429.9629.3029.890.220.7465,11719,3592.220.79
2019-07-2429.4129.8629.4029.670.361.2362,81418,6261.570.76
2019-07-2328.5129.4028.3529.310.802.8192,22526,7513.681.12
2019-07-2228.8028.8528.1528.510.000.0078,31022,3312.460.95
2019-07-1928.2828.6828.2028.510.311.1078,09022,2531.700.95
2019-07-1828.6528.8028.1128.20-0.50-1.7489,96025,4862.401.09
2019-07-1728.8829.1228.5128.70-0.18-0.62102,34829,4432.111.24
2019-07-1628.7029.2028.6728.880.230.80140,14440,5491.851.70
2019-07-1530.0030.2028.5028.65-2.25-7.28303,01887,7795.503.68
2019-07-1230.6631.3330.2530.900.010.0372,53022,3843.500.88
2019-07-1130.8531.2430.6630.890.110.3654,65916,9481.880.66
2019-07-1030.8931.2330.5530.780.150.4961,08818,8482.220.74
2019-07-0930.7531.1430.5030.630.040.1384,87326,1142.091.03
2019-07-0831.2831.7130.1030.59-0.68-2.1794,00328,9845.151.14
2019-07-0531.0731.5030.5531.270.431.39105,71132,8543.081.28
2019-07-0432.4332.5330.7830.84-1.51-4.67178,33555,6745.412.16
2019-07-0332.5333.0832.0732.35-0.33-1.0186,85228,3003.091.05
2019-07-0232.9033.1532.3732.68-0.32-0.9799,44632,5522.361.21
2019-07-0131.8333.0031.6933.001.374.33114,30636,9924.141.39
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
©1997-2019