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 |

梅花生物 (600873)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.97 52周最低:3.63

梅花生物(600873) 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(%)
2019-09-234.424.424.334.36-0.06-1.36138,0726,0202.040.45
2019-09-204.464.464.404.42-0.04-0.90192,6848,5181.350.63
2019-09-194.464.464.414.460.020.4599,8514,4371.130.32
2019-09-184.464.484.434.44-0.02-0.45132,7075,9091.120.43
2019-09-174.564.574.454.46-0.11-2.41292,76113,1512.630.95
2019-09-164.574.614.554.570.010.22209,7179,5901.320.68
2019-09-124.554.584.514.560.010.22212,0079,6321.540.69
2019-09-114.684.684.554.55-0.11-2.36412,04618,9292.791.34
2019-09-104.584.674.544.660.071.53317,36814,6752.831.03
2019-09-094.604.614.534.590.020.44292,46113,3281.750.95
2019-09-064.594.604.554.570.010.22178,1808,1351.100.58
2019-09-054.564.614.544.560.020.44308,84014,1541.541.00
2019-09-044.554.554.494.540.000.00182,0258,2271.320.59
2019-09-034.544.584.504.540.000.00157,6997,1601.760.51
2019-09-024.434.564.424.540.112.48284,85912,8963.160.92
2019-08-304.514.534.424.43-0.06-1.34265,72211,8882.450.86
2019-08-294.514.524.494.49-0.03-0.66204,1339,1930.660.66
2019-08-284.504.564.474.520.000.00250,81311,3421.990.81
2019-08-274.484.534.464.520.051.12309,14813,9001.571.00
2019-08-264.454.564.424.47-0.03-0.67328,08014,7163.111.06
2019-08-234.384.554.364.500.092.04527,14823,4984.311.71
2019-08-224.274.454.274.410.174.01514,61522,4724.251.67
2019-08-214.264.284.224.24-0.03-0.70136,7175,8061.410.44
2019-08-204.304.324.254.27-0.04-0.93168,0747,1971.620.55
2019-08-194.284.314.214.310.061.41280,88411,9912.350.91
2019-08-164.254.294.234.25-0.01-0.23149,6536,3771.410.49
2019-08-154.194.284.164.26-0.02-0.47144,0116,1052.800.47
2019-08-144.294.304.234.280.010.23179,8217,6841.640.58
2019-08-134.254.304.124.270.071.67287,99512,1154.290.93
2019-08-124.584.604.384.53-0.07-1.52479,27621,4514.781.56
2019-08-094.644.674.594.60-0.04-0.86179,3028,2781.720.58
2019-08-084.604.664.604.640.051.09119,4575,5351.310.39
2019-08-074.624.644.584.590.000.00170,1907,8311.310.55
2019-08-064.674.684.504.59-0.08-1.71269,61512,3813.850.88
2019-08-054.704.714.654.67-0.04-0.85178,5868,3631.270.58
2019-08-024.754.754.664.71-0.09-1.88258,69512,1801.880.84
2019-08-014.784.844.774.800.000.00188,5519,0621.460.61
2019-07-314.814.844.794.80-0.03-0.62142,5846,8651.040.46
2019-07-304.864.894.814.83-0.03-0.62193,2599,3741.650.63
2019-07-294.894.924.844.86-0.05-1.02304,09214,7931.630.99
2019-07-264.784.954.784.910.091.87420,52020,5543.531.37
2019-07-254.824.844.784.820.020.42272,11213,0761.250.88
2019-07-244.744.804.744.800.051.05194,7559,2781.260.63
2019-07-234.644.854.634.750.112.37185,7728,7774.740.60
2019-07-224.724.734.614.64-0.07-1.49154,8107,2112.550.50
2019-07-194.704.744.694.710.020.43118,6365,5971.070.39
2019-07-184.754.764.684.69-0.06-1.26156,2787,3701.680.51
2019-07-174.744.774.724.750.010.21127,3456,0491.050.41
2019-07-164.754.764.724.740.000.00113,3145,3700.840.37
2019-07-154.734.784.704.740.000.00211,59610,0301.690.69
2019-07-124.754.774.704.74-0.02-0.42137,0236,4981.470.45
2019-07-114.774.804.734.760.000.0094,3334,4961.470.31
2019-07-104.804.824.744.76-0.03-0.63103,6994,9551.670.34
2019-07-094.804.844.764.79-0.01-0.21160,7747,6991.670.52
2019-07-084.944.954.794.80-0.15-3.03253,35912,2773.230.82
2019-07-054.934.974.894.950.020.41161,6747,9711.620.53
2019-07-044.954.994.904.93-0.03-0.60215,52410,6531.810.70
2019-07-034.905.034.884.960.051.02425,33521,1253.061.38
2019-07-024.934.944.874.91-0.01-0.20175,0318,5841.420.57
2019-07-014.844.924.824.920.132.71263,10512,8132.090.86
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