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 |

华东电脑 (600850)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.54 52周最低:20.49

华东电脑(600850) 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(%)
2020-09-2325.4025.6325.1025.520.190.7519,1694,8672.090.45
2020-09-2225.3525.8025.2225.33-0.34-1.3219,9335,0662.260.47
2020-09-2125.7126.1525.5825.670.150.5920,0035,1612.230.47
2020-09-1825.7425.9325.4925.52-0.20-0.7832,9328,4631.710.77
2020-09-1725.6925.9625.3225.720.301.1827,0056,9222.520.63
2020-09-1625.6525.8525.2025.42-0.23-0.9019,5124,9692.530.46
2020-09-1525.8726.0125.5325.65-0.22-0.8524,3876,2611.860.57
2020-09-1425.2026.3225.0525.870.793.1543,84511,3395.061.03
2020-09-1124.5425.1924.5425.080.391.5826,9866,7292.630.63
2020-09-1025.6325.8324.5924.69-0.84-3.2942,50210,7214.861.00
2020-09-0927.3227.3425.5025.53-2.17-7.8382,55421,5756.641.93
2020-09-0827.4727.7927.2627.700.230.8426,8937,4131.930.63
2020-09-0727.8128.2327.2827.47-0.31-1.1234,4859,6013.420.81
2020-09-0427.8528.0527.6127.78-0.48-1.7040,33811,2121.560.95
2020-09-0328.6528.7228.2128.26-0.47-1.6431,4118,9241.780.74
2020-09-0228.5928.9828.4028.730.180.6334,0749,7732.030.80
2020-09-0128.7928.7928.1528.55-0.30-1.0433,2599,4472.220.78
2020-08-3128.9129.2028.7728.85-0.06-0.2136,54510,5831.490.86
2020-08-2828.7529.2528.7228.91-0.09-0.3145,70313,2351.831.07
2020-08-2728.0729.0527.5929.000.682.4062,02917,4745.161.45
2020-08-2629.7230.1828.2928.32-1.61-5.3880,53023,4276.311.89
2020-08-2529.2929.9929.0429.930.772.6468,94520,4013.261.62
2020-08-2429.0529.4828.9129.16-0.03-0.1039,64311,5831.950.93
2020-08-2129.6029.8028.8029.19-0.21-0.7154,27315,8223.401.27
2020-08-2029.8030.8229.3029.40-0.85-2.8175,88122,7905.021.78
2020-08-1929.2230.3328.6230.250.752.54118,82234,9455.802.78
2020-08-1829.3929.7529.1029.500.000.0068,93120,2272.201.61
2020-08-1729.0029.5028.7629.500.501.7288,79125,8692.552.08
2020-08-1428.6829.0928.2529.000.220.7662,39517,8882.921.46
2020-08-1329.1029.3628.5028.78-0.02-0.0765,06218,8022.991.52
2020-08-1229.6130.1028.2528.80-0.65-2.21109,18331,6606.282.56
2020-08-1130.7530.8529.3029.45-1.54-4.97125,18937,7855.002.93
2020-08-1030.7131.7030.3730.99-0.01-0.03120,11737,2104.292.81
2020-08-0731.5532.5430.1331.00-0.78-2.45201,56163,0747.584.72
2020-08-0628.8431.7828.4731.782.8910.00221,37667,56211.465.19
2020-08-0529.2829.5828.6028.89-0.02-0.07101,53229,3723.392.38
2020-08-0428.7729.1528.4928.910.030.10104,02029,9222.292.44
2020-08-0328.2529.2928.1028.881.555.67162,90546,7184.353.82
2020-07-3126.5627.3726.3027.330.622.3286,35823,2124.012.02
2020-07-3027.1627.4726.5326.71-0.07-0.2671,47919,2943.511.67
2020-07-2925.7127.3625.7126.781.234.8195,33425,4256.462.23
2020-07-2825.8526.0025.2525.55-0.18-0.7064,71116,5822.911.52
2020-07-2725.8826.3025.4225.73-0.37-1.4273,65019,0183.371.73
2020-07-2428.0528.3026.0026.10-1.90-6.79119,18632,2218.212.79
2020-07-2327.9028.6127.2828.00-0.10-0.36130,47736,4334.733.06
2020-07-2226.1828.2726.0828.101.786.76150,75341,3618.323.53
2020-07-2126.8027.1526.0226.32-0.38-1.4289,14923,6284.232.09
2020-07-2026.5026.7825.9626.700.562.14103,99027,5333.142.44
2020-07-1727.0027.3426.0026.14-0.66-2.46119,94431,8155.002.81
2020-07-1627.7328.4526.7126.80-0.55-2.01154,70143,0206.363.62
2020-07-1528.7528.7526.9827.35-0.93-3.29116,07932,0316.262.72
2020-07-1427.9028.8427.5528.280.210.75139,04639,1074.603.26
2020-07-1327.9128.2527.6828.070.170.61116,41132,5442.042.73
2020-07-1027.7028.5527.3927.900.100.36120,82433,6824.172.83
2020-07-0926.8028.1726.6127.800.983.65126,36134,9215.822.96
2020-07-0826.1627.0725.7026.820.793.04115,59530,8085.262.71
2020-07-0725.8427.0725.6326.030.150.58133,17335,0195.563.12
2020-07-0625.2826.0125.0125.880.963.85127,81232,7394.012.99
2020-07-0325.4525.4524.7624.92-0.33-1.3192,70423,1382.732.17
2020-07-0224.6625.3924.4225.251.034.25150,87137,7124.013.53
2020-07-0124.4124.8623.9324.22-0.29-1.18150,00836,6033.793.51
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
©1997-2020