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 |

市北高新 (600604)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.90
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.45 52周最低:5.14

市北高新(600604) 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(%)
2021-06-236.036.106.006.060.030.5083,6525,0601.660.59
2021-06-226.106.136.016.03-0.07-1.1587,1175,2741.970.62
2021-06-216.096.186.006.100.020.33101,1106,1442.960.72
2021-06-186.016.145.916.080.071.16120,0577,2653.830.85
2021-06-176.006.075.986.01-0.02-0.3374,8154,5151.490.53
2021-06-166.216.215.996.03-0.08-1.31140,6348,5423.601.00
2021-06-156.246.336.106.11-0.13-2.08136,5968,4623.690.97
2021-06-116.226.266.086.240.050.81153,3979,4512.911.09
2021-06-106.286.456.176.19-0.16-2.52256,41816,0754.411.82
2021-06-096.086.696.066.350.162.58417,17926,27910.182.96
2021-06-085.986.465.966.190.325.45444,19527,7008.523.16
2021-06-075.925.965.835.87-0.05-0.84156,4319,2002.201.11
2021-06-046.186.185.905.92-0.32-5.13443,87826,6584.493.15
2021-06-035.656.245.626.240.5710.05627,03838,34710.934.46
2021-06-025.695.725.645.670.000.0050,8302,8901.410.36
2021-06-015.675.695.635.670.010.1834,5831,9581.060.25
2021-05-315.685.705.635.66-0.02-0.3544,7462,5331.230.32
2021-05-285.775.835.655.68-0.09-1.5672,9704,1683.120.52
2021-05-275.675.885.635.770.101.76113,3586,5674.410.81
2021-05-265.565.715.555.670.111.9870,3083,9772.880.50
2021-05-255.585.605.505.56-0.02-0.3639,8082,2031.790.28
2021-05-245.585.635.555.590.020.3627,2871,5281.440.19
2021-05-215.565.605.535.570.010.1823,4421,3031.260.17
2021-05-205.605.645.555.56-0.05-0.8934,2171,9051.600.24
2021-05-195.695.715.615.61-0.08-1.4135,5252,0021.760.25
2021-05-185.705.715.665.69-0.01-0.1833,2531,8900.880.24
2021-05-175.685.775.605.700.020.3562,3683,5472.990.44
2021-05-145.675.735.655.680.000.0055,8243,1721.410.40
2021-05-135.605.815.585.680.050.8974,0764,2194.090.53
2021-05-125.645.675.545.63-0.09-1.5757,6493,2352.270.41
2021-05-115.445.895.425.720.285.15115,0096,5088.640.82
2021-05-105.445.475.415.440.000.0032,3141,7571.100.23
2021-05-075.435.495.415.440.010.1831,7031,7261.470.23
2021-05-065.485.485.405.43-0.03-0.5542,3012,3041.470.30
2021-04-305.685.695.415.46-0.37-6.35144,8357,9754.801.03
2021-04-295.865.915.835.83-0.04-0.6844,3852,6031.360.32
2021-04-285.915.915.845.87-0.04-0.6828,0221,6441.180.20
2021-04-275.895.925.855.910.020.3434,7422,0431.190.25
2021-04-265.925.995.895.89-0.02-0.3435,3652,0981.690.25
2021-04-236.026.045.905.91-0.11-1.8362,2843,7012.330.44
2021-04-226.106.146.016.02-0.06-0.9954,4873,3052.140.39
2021-04-216.046.256.016.080.020.3394,5315,7933.960.67
2021-04-206.056.126.026.060.030.5075,6474,6001.660.54
2021-04-196.056.056.006.03-0.01-0.1764,3443,8800.830.46
2021-04-165.966.075.936.040.071.1758,0343,4882.350.41
2021-04-155.866.085.825.970.122.0576,0544,5464.440.54
2021-04-145.865.865.805.850.020.3428,3971,6591.030.20
2021-04-135.855.885.815.83-0.01-0.1730,6641,7901.200.22
2021-04-125.975.975.825.84-0.14-2.3458,3273,4332.510.41
2021-04-096.046.045.975.98-0.05-0.8339,2972,3521.160.28
2021-04-086.066.076.016.03-0.05-0.8240,9392,4720.990.29
2021-04-076.006.135.966.080.071.1656,1323,4002.830.40
2021-04-066.006.066.006.01-0.04-0.6647,1432,8370.990.34
2021-04-026.076.096.046.050.010.1736,6822,2210.830.26
2021-04-016.096.096.026.04-0.06-0.9837,5152,2671.150.27
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