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 |

威帝股份 (603023)


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:7.3 52周最低:3.66

威帝股份(603023) 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(%)
2020-09-254.794.854.654.68-0.12-2.5044,0922,0794.170.78
2020-09-244.954.964.784.80-0.14-2.8350,3772,4403.640.90
2020-09-234.955.034.934.94-0.02-0.4033,0211,6382.020.59
2020-09-225.045.094.964.96-0.12-2.3657,9292,9032.561.03
2020-09-215.005.114.985.080.071.4065,7963,3132.591.17
2020-09-185.015.054.925.01-0.07-1.3889,4764,4592.561.59
2020-09-175.005.174.915.08-0.15-2.87145,9967,3664.972.60
2020-09-165.495.495.035.230.244.81310,42216,5899.225.52
2020-09-114.805.004.754.990.193.9662,9483,0725.211.12
2020-09-104.984.994.764.80-0.14-2.8357,9882,8264.661.03
2020-09-094.905.024.854.940.010.2063,8823,1613.451.14
2020-09-084.884.964.804.930.081.6548,4782,3693.300.86
2020-09-074.924.984.814.85-0.03-0.6151,0112,5023.480.91
2020-09-044.864.894.744.88-0.02-0.4153,4142,5783.060.95
2020-09-034.964.984.894.90-0.04-0.8148,9152,4141.820.87
2020-09-024.974.984.904.94-0.01-0.2047,9782,3661.620.85
2020-09-014.995.004.924.95-0.03-0.6048,8272,4161.610.87
2020-08-314.955.044.954.980.000.0051,5252,5771.810.95
2020-08-285.005.004.934.98-0.04-0.8054,5022,7061.391.01
2020-08-274.985.054.935.020.030.6053,9112,6912.401.00
2020-08-265.065.104.984.99-0.12-2.3560,7623,0652.351.13
2020-08-255.015.134.995.110.061.1966,6643,3692.771.24
2020-08-245.055.084.965.05-0.02-0.3945,6662,2902.370.85
2020-08-214.965.094.965.070.122.4260,0743,0322.631.11
2020-08-205.025.034.934.95-0.09-1.7966,4753,3101.981.23
2020-08-195.235.235.035.04-0.18-3.4596,9404,9443.831.80
2020-08-185.175.245.175.220.030.5867,4293,5061.351.25
2020-08-175.135.215.125.190.061.1766,7583,4521.751.24
2020-08-145.135.195.055.13-0.03-0.5863,1033,2232.711.17
2020-08-135.225.345.155.16-0.05-0.9678,8704,1193.651.46
2020-08-125.125.235.025.210.101.96103,1465,2594.111.91
2020-08-115.315.345.105.11-0.20-3.77104,9935,4714.521.95
2020-08-105.285.365.205.310.000.0073,1423,8793.011.36
2020-08-075.455.485.255.31-0.19-3.45120,7306,4424.182.24
2020-08-065.605.635.465.50-0.15-2.6596,1145,3123.011.78
2020-08-055.515.685.405.650.111.99140,7927,8075.052.61
2020-08-045.625.805.525.54-0.11-1.95147,5718,2954.962.73
2020-08-035.315.765.315.650.346.40233,05512,9378.474.32
2020-07-315.305.425.225.31-0.04-0.7589,1874,7373.741.65
2020-07-305.505.505.335.35-0.10-1.8393,1625,0443.121.73
2020-07-295.395.465.305.450.071.30109,4015,9072.972.03
2020-07-285.365.445.255.380.020.3781,7254,3563.541.51
2020-07-275.325.445.105.360.112.10126,7426,7246.482.35
2020-07-245.545.575.135.25-0.16-2.96150,3338,0198.132.79
2020-07-235.245.505.075.410.112.08144,1227,6338.112.67
2020-07-225.255.355.195.300.050.9597,2595,1533.051.80
2020-07-215.305.345.195.25-0.05-0.9498,5975,1752.831.83
2020-07-205.155.315.125.300.234.54116,0836,0513.752.15
2020-07-175.145.195.025.07-0.06-1.1796,1524,9103.311.78
2020-07-165.365.455.015.13-0.20-3.75177,3049,3878.263.29
2020-07-155.685.745.305.33-0.40-6.98207,17811,3507.683.84
2020-07-145.966.075.515.73-0.22-3.70305,77817,6469.415.67
2020-07-135.856.025.715.950.203.48252,58514,8615.394.68
2020-07-105.605.885.515.750.091.59290,01716,5886.545.37
2020-07-095.465.855.365.660.203.66278,79615,4818.975.17
2020-07-085.365.475.255.460.101.87191,12610,2954.103.54
2020-07-075.395.465.215.360.081.52230,83412,3784.734.28
2020-07-065.105.325.075.280.214.14238,90912,4434.934.43
2020-07-035.135.135.025.07-0.01-0.20147,9997,5052.172.74
2020-07-025.045.104.965.080.061.20168,8258,4922.793.13
2020-07-015.045.274.985.020.030.60178,2879,0555.813.30
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