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 |

妙可蓝多 (600882)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.85 52周最低:6.88

妙可蓝多(600882) 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(%)
2019-09-1813.9715.2013.9714.500.644.62106,97215,6548.872.63
2019-09-1714.4914.5913.8013.86-0.64-4.4150,7597,1765.451.25
2019-09-1614.5015.1814.1314.50-0.80-5.2389,50613,0036.862.20
2019-09-1215.3415.4515.0015.300.030.2021,4183,2792.950.53
2019-09-1115.6815.7515.2715.27-0.51-3.2330,8504,7653.040.76
2019-09-1015.3815.8514.6215.780.483.1455,5718,4848.041.37
2019-09-0915.2615.4115.0915.300.150.9918,5232,8272.110.46
2019-09-0615.3515.5015.0115.15-0.30-1.9426,1683,9713.170.64
2019-09-0515.3615.4615.0015.450.171.1135,5935,4253.010.88
2019-09-0415.8015.8015.1615.28-0.30-1.9332,7365,0274.110.81
2019-09-0314.8715.7214.6215.580.714.7760,4969,2747.401.49
2019-09-0214.5414.9514.5414.870.312.1333,1204,8872.820.82
2019-08-3014.3915.0014.3314.560.060.4144,0616,4744.621.09
2019-08-2914.7514.8614.4014.50-0.25-1.6936,9705,3813.120.91
2019-08-2814.6314.9014.3014.750.110.7538,6605,6334.100.95
2019-08-2714.1014.9914.0114.640.463.2455,3057,9976.911.36
2019-08-2613.6014.5813.5014.180.282.0155,6237,8127.771.37
2019-08-2314.1514.2813.8813.90-0.20-1.4231,4994,4352.840.78
2019-08-2214.0614.2013.8014.10-0.05-0.3526,6753,7252.830.66
2019-08-2114.3614.3614.0314.15-0.29-2.0132,2844,5752.290.80
2019-08-2014.0015.0013.7814.440.342.4163,9679,1268.651.58
2019-08-1913.9814.2313.7914.100.070.5061,1798,5423.141.51
2019-08-1613.8014.2413.5014.030.251.8191,86612,7305.372.26
2019-08-1512.4413.7812.4013.781.259.98114,01215,21411.012.81
2019-08-1412.4712.7412.3812.530.131.0529,2153,6612.900.72
2019-08-1312.6012.6012.2512.40-0.21-1.6724,3703,0132.780.60
2019-08-1211.9212.7911.9212.610.695.7945,9995,7097.301.13
2019-08-0912.0512.1111.8711.92-0.12-1.0019,0472,2831.990.47
2019-08-0812.0912.1311.8312.040.100.8415,8671,9022.510.39
2019-08-0712.1112.1911.9111.94-0.19-1.5725,3513,0492.310.62
2019-08-0611.6412.2011.3212.130.322.7151,8796,1047.451.28
2019-08-0512.3312.3411.8111.81-0.52-4.2235,3534,2324.300.87
2019-08-0212.0212.4511.7512.330.090.7442,4965,1335.721.05
2019-08-0111.8912.5011.7612.240.393.2948,7635,9516.241.20
2019-07-3112.1812.1811.8011.85-0.38-3.1133,6024,0023.110.83
2019-07-3012.5612.5612.0212.23-0.23-1.8546,5925,6774.331.15
2019-07-2912.1812.8212.1812.460.292.3877,6959,7035.261.91
2019-07-2611.1812.1711.1012.171.1110.0461,4857,1549.671.51
2019-07-2511.0611.1810.9011.06-0.07-0.6317,2181,8942.520.42
2019-07-2410.6111.1810.5311.130.615.8030,9403,3856.180.76
2019-07-2310.8210.8310.3110.52-0.23-2.1420,6832,1724.840.51
2019-07-2210.7710.8810.6810.75-0.14-1.2912,1891,3131.840.30
2019-07-1910.6310.9510.6010.890.171.5916,8031,8203.260.41
2019-07-1811.1011.4310.6710.72-0.27-2.4628,4573,1266.920.70
2019-07-1711.0011.0310.8110.990.010.098,3459132.000.21
2019-07-1611.0211.1210.8010.980.030.2711,3071,2432.920.28
2019-07-1511.1011.1010.8110.95-0.07-0.6418,9202,0672.630.47
2019-07-1210.9511.0910.9511.020.080.739,8471,0851.280.24
2019-07-1111.1211.2810.8510.94-0.20-1.8025,7222,8353.860.63
2019-07-1011.3211.3911.1111.14-0.18-1.5919,3642,1672.470.48
2019-07-0911.2611.6611.0211.320.080.7132,2463,6605.690.79
2019-07-0811.4012.0011.2211.24-0.14-1.2367,5717,8726.851.66
2019-07-0511.5411.5611.2311.380.030.2624,0242,7392.910.59
2019-07-0411.5811.7711.3011.35-0.25-2.1625,4792,9204.050.63
2019-07-0311.7411.8711.5511.60-0.13-1.1122,4382,6262.730.55
2019-07-0211.6212.1011.6011.730.131.1250,8876,0414.311.25
2019-07-0111.3711.7511.3711.600.262.2921,0482,4453.350.52
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