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 |

宝光股份 (600379)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.57 52周最低:8.3

宝光股份(600379) 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(%)
2022-09-2310.8010.9410.3010.38-0.37-3.4470,0767,3565.952.12
2022-09-2210.6911.0110.5810.750.050.4761,9016,6934.021.87
2022-09-2110.7110.8010.4810.70-0.04-0.3752,3495,5942.981.59
2022-09-2010.5010.9010.5010.740.272.5858,3646,2533.821.77
2022-09-1910.6110.7710.3410.47-0.21-1.9771,4077,4874.032.16
2022-09-1611.2011.2210.5810.68-0.50-4.47106,74111,5765.723.23
2022-09-1512.0012.0811.0011.18-0.81-6.76133,77015,2409.014.05
2022-09-1411.8912.2311.8311.99-0.26-2.1269,9488,3813.272.12
2022-09-1312.3312.3912.0312.250.050.4168,4918,3512.952.07
2022-09-0912.6812.7312.0812.20-0.39-3.1096,94211,8885.162.94
2022-09-0812.7513.2412.5712.59-0.16-1.25157,16920,2185.254.76
2022-09-0712.5012.8912.4412.750.171.35118,86215,1193.583.60
2022-09-0612.4412.6011.9512.580.332.69137,37417,0075.314.16
2022-09-0512.2012.5911.8812.250.010.08115,90914,2325.803.51
2022-09-0211.9212.3011.3912.240.332.77157,58518,7917.644.77
2022-09-0112.0012.3011.7211.91-0.30-2.46170,66820,4644.755.17
2022-08-3113.6913.7612.2112.21-1.36-10.02288,25736,28611.428.73
2022-08-3014.1414.7613.4013.57-0.91-6.28343,15948,0269.3910.39
2022-08-2913.5014.7113.5014.480.412.91348,40350,0618.6010.55
2022-08-2613.8015.0013.7214.070.181.30388,14255,8239.2211.75
2022-08-2514.8515.1013.8913.89-1.54-9.98472,26267,9547.8414.30
2022-08-2415.0115.8314.1715.431.047.23684,660102,81111.5420.73
2022-08-2312.9114.3912.8414.391.3110.02281,36538,94311.858.52
2022-08-2212.4813.1612.3013.080.624.98169,36521,7056.905.13
2022-08-1912.9013.1612.4512.46-0.47-3.64140,07317,7645.494.24
2022-08-1812.8013.6812.7112.930.201.57271,61335,5307.628.23
2022-08-1712.1412.7612.1412.730.675.56225,68328,2625.146.83
2022-08-1612.0012.3012.0012.060.070.58100,75412,2452.503.05
2022-08-1511.5211.9911.4511.990.494.2686,41410,1874.702.62
2022-08-1211.6111.8611.4811.50-0.22-1.8873,2428,5183.242.22
2022-08-1111.8511.9311.6611.72-0.19-1.6072,2628,4942.272.19
2022-08-1011.7611.9811.6011.910.030.2597,31611,4563.202.95
2022-08-0911.4712.4911.4011.880.453.94151,69218,1669.544.59
2022-08-0811.2311.4710.9511.430.232.0560,5766,8494.641.83
2022-08-0511.5211.6311.0711.20-0.19-1.6781,9429,2044.922.48
2022-08-0411.1511.7211.1211.390.353.1791,69010,4655.432.78
2022-08-0311.3411.7411.0311.04-0.16-1.43100,58611,4136.343.05
2022-08-0211.8011.9811.2011.20-0.80-6.67119,04413,6076.503.61
2022-08-0112.3112.4011.8612.00-0.20-1.64106,67612,8194.433.23
2022-07-2912.3212.9312.1612.200.211.75141,22917,6526.424.28
2022-07-2811.9012.3111.8611.990.080.6788,96410,7503.782.69
2022-07-2711.8211.9811.6511.910.090.7663,9237,5692.791.94
2022-07-2611.7411.8611.3311.820.191.6376,5018,9284.562.32
2022-07-2512.0312.3711.6011.63-0.55-4.52102,16112,1256.323.09
2022-07-2212.1912.4011.9512.180.010.08104,58512,6693.703.17
2022-07-2112.7112.7712.1712.17-0.76-5.88167,77420,7594.645.08
2022-07-2012.5713.3312.3312.930.433.44234,16129,9228.007.09
2022-07-1912.8813.1012.2312.500.594.95276,36534,7407.308.37
2022-07-1811.5212.0211.3911.910.534.66175,09120,6825.545.30
2022-07-1511.4011.8011.2511.38-0.25-2.15140,43316,1364.734.25
2022-07-1411.0112.0011.0011.630.635.73206,72623,8749.096.26
2022-07-1310.6011.1110.4711.000.413.87136,51514,8966.044.13
2022-07-1211.1511.1810.5110.59-0.85-7.43193,57020,9645.865.86
2022-07-1110.6911.5610.4011.440.757.02135,48914,84310.854.10
2022-07-0810.9811.2410.6410.69-0.19-1.7590,5609,8815.512.74
2022-07-0710.2310.9510.1710.880.656.35117,30212,5207.623.55
2022-07-0610.3710.5310.1110.23-0.20-1.9245,0134,6304.031.36
2022-07-0510.6010.6510.2510.43-0.12-1.1448,6645,0803.791.47
2022-07-0410.2010.7010.0010.550.302.9382,4628,5736.832.50
2022-07-0110.3510.7410.1810.250.000.0086,4709,0005.462.62
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