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 |

金开新能 (600821)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.3 52周最低:5.14

金开新能(600821) 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(%)
2022-09-306.176.206.086.13-0.04-0.65172,88410,5991.941.35
2022-09-296.196.256.126.170.060.98150,0139,2932.131.17
2022-09-286.396.426.116.11-0.28-4.38218,25313,5914.851.70
2022-09-276.426.486.306.390.050.79184,66911,7752.841.44
2022-09-266.436.586.286.34-0.17-2.61232,30614,9964.611.81
2022-09-236.786.816.456.51-0.16-2.40253,34516,7475.401.98
2022-09-226.766.806.636.67-0.16-2.34309,53020,7572.492.42
2022-09-216.816.886.696.830.030.44169,14911,5042.791.32
2022-09-206.756.876.686.800.142.10197,66013,4072.851.54
2022-09-196.746.796.576.66-0.06-0.89234,55515,6383.271.83
2022-09-166.846.946.726.72-0.16-2.33243,47216,6333.201.90
2022-09-157.207.246.786.88-0.28-3.91428,04329,8146.423.34
2022-09-147.327.417.117.16-0.19-2.59392,55928,3114.083.07
2022-09-137.627.667.297.35-0.27-3.54416,42230,7704.863.25
2022-09-097.747.827.597.62-0.17-2.18307,41023,5282.952.40
2022-09-087.907.977.777.79-0.07-0.89332,57326,1432.542.60
2022-09-077.807.927.657.860.000.00503,58739,2473.443.93
2022-09-067.567.907.487.860.314.11634,25949,1435.564.95
2022-09-057.237.607.167.550.365.01558,07541,7166.124.36
2022-09-027.197.417.137.190.060.84314,40222,7563.932.46
2022-09-017.267.427.037.13-0.15-2.06310,67222,3285.362.43
2022-08-317.617.687.287.28-0.28-3.70369,43327,3605.292.88
2022-08-307.707.737.427.56-0.05-0.66335,18325,1444.072.62
2022-08-297.557.697.427.61-0.04-0.52333,69825,2033.532.61
2022-08-267.577.917.557.650.111.46462,09235,6684.773.61
2022-08-257.717.837.407.54-0.16-2.08483,53236,7035.583.78
2022-08-248.008.067.607.70-0.34-4.23673,57852,2425.725.26
2022-08-237.888.097.738.040.202.55746,84659,2054.595.83
2022-08-227.988.257.797.84-0.09-1.131,372,958110,3945.8010.72
2022-08-197.308.007.147.930.658.931,582,530122,21711.8112.36
2022-08-187.537.787.267.28-0.28-3.70851,90463,3296.886.65
2022-08-177.287.797.287.560.446.181,079,61481,3907.168.43
2022-08-167.127.307.077.120.081.14420,63730,1323.273.28
2022-08-156.927.066.927.040.071.00207,59414,5332.011.62
2022-08-127.067.126.976.97-0.08-1.13204,37514,3712.131.60
2022-08-116.957.066.907.050.111.59246,80217,2932.311.93
2022-08-106.926.966.816.940.020.29178,29112,2712.171.39
2022-08-096.776.996.776.920.142.06274,25618,9983.242.14
2022-08-086.706.846.696.780.000.00181,26012,3042.211.42
2022-08-056.866.886.686.78-0.06-0.88236,28015,9492.921.85
2022-08-046.766.906.626.840.081.18284,46119,2754.142.22
2022-08-036.927.166.756.76-0.26-3.70388,45827,1075.843.03
2022-08-027.297.296.967.02-0.40-5.39469,73033,2774.453.67
2022-08-017.267.506.937.420.121.64614,06644,4617.814.80
2022-07-297.107.427.107.300.182.53596,09243,6974.494.65
2022-07-287.177.267.097.12-0.02-0.28328,21923,5392.382.56
2022-07-277.147.227.067.140.010.14266,99319,0252.242.08
2022-07-267.067.197.057.130.060.85223,97515,9431.981.75
2022-07-257.357.357.067.07-0.33-4.46373,19126,7393.922.91
2022-07-227.297.417.217.400.182.49399,01629,2002.773.12
2022-07-217.537.537.207.22-0.35-4.62521,87238,1514.364.08
2022-07-207.507.727.437.570.040.53457,30934,6093.853.57
2022-07-197.657.787.447.53-0.25-3.21691,35552,5454.375.40
2022-07-187.357.807.227.780.527.16972,81773,0827.997.60
2022-07-157.157.506.967.260.304.311,048,58675,6217.768.19
2022-07-147.017.046.836.96-0.05-0.71481,17433,3803.003.76
2022-07-136.937.076.807.010.091.30647,09144,9483.905.05
2022-07-126.597.186.496.920.335.01947,06765,41410.477.40
2022-07-116.566.746.556.59-0.12-1.79419,04027,7242.833.27
2022-07-086.957.006.706.71-0.20-2.89569,96938,6124.344.45
2022-07-076.676.936.546.910.314.70708,13648,2625.915.53
2022-07-066.706.876.516.60-0.16-2.37438,63829,2435.333.43
2022-07-056.636.856.576.760.142.11620,61241,7424.234.85
2022-07-046.486.676.406.620.121.85406,15526,7134.153.17
2022-07-016.406.666.406.500.060.93390,37325,6564.043.05
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