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 |

DR倍加洁 (603059)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:41 52周最低:23.78

DR倍加洁(603059) 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(%)
2019-06-1823.7824.2023.7824.090.170.715,1391,2341.762.06
2019-06-1729.5130.1529.5130.010.150.505,2561,5752.142.63
2019-06-1430.1930.3229.7129.86-0.21-0.706,8542,0592.033.43
2019-06-1329.8830.1829.6130.070.301.016,1781,8491.913.09
2019-06-1230.0330.0329.6129.770.000.006,7712,0201.413.39
2019-06-1129.0029.8428.9729.770.802.766,9892,0633.003.49
2019-06-1028.9529.1228.6628.970.270.944,0471,1701.602.02
2019-06-0629.1029.2528.6828.70-0.30-1.034,2611,2281.972.13
2019-06-0529.0329.4729.0029.000.100.355,0091,4641.632.50
2019-06-0429.0729.3428.8628.90-0.17-0.583,9931,1581.652.00
2019-06-0329.6529.7628.9629.07-0.61-2.066,9602,0342.703.48
2019-05-3129.1029.7928.9029.680.551.899,7032,8593.064.85
2019-05-3029.0929.1728.6529.13-0.07-0.246,0461,7471.783.02
2019-05-2928.8029.5328.7129.200.401.396,2661,8312.853.13
2019-05-2828.9929.2428.7028.80-0.10-0.354,5241,3121.872.26
2019-05-2728.3628.9828.1128.900.531.874,4441,2763.072.22
2019-05-2428.1128.4528.1028.370.260.924,4051,2461.252.20
2019-05-2328.8128.8228.0328.11-0.71-2.465,1811,4682.742.59
2019-05-2229.2229.2228.7528.82-0.26-0.894,6121,3331.622.31
2019-05-2128.6229.2328.5029.080.451.574,9451,4322.552.47
2019-05-2028.9629.2928.1328.63-0.31-1.075,3081,5144.012.65
2019-05-1730.2430.3328.6028.94-1.25-4.148,6632,5535.734.33
2019-05-1629.9530.4829.8230.190.290.976,4201,9322.213.21
2019-05-1529.6030.1429.6029.900.501.706,2441,8631.843.12
2019-05-1429.4029.6429.3329.40-0.29-0.984,8351,4251.042.42
2019-05-1329.9930.0529.6029.69-0.49-1.625,5361,6501.492.77
2019-05-1029.7430.2829.3230.180.481.629,6532,8923.234.83
2019-05-0929.2629.8829.1029.700.381.306,3851,8912.663.19
2019-05-0828.8329.6628.7329.32-0.05-0.176,0991,7863.173.05
2019-05-0729.2629.4928.9129.370.401.387,1122,0822.003.56
2019-05-0630.3830.3828.5828.97-2.22-7.1212,1203,5775.776.06
2019-04-3030.8031.2830.6931.190.672.208,1682,5331.934.08
2019-04-2931.4931.7630.3530.52-0.98-3.1111,6923,6004.485.85
2019-04-2631.7132.1631.3031.50-0.20-0.638,5182,7112.714.26
2019-04-2532.9032.9531.6131.70-1.40-4.2314,9934,8484.057.50
2019-04-2433.1333.3832.5233.10-0.43-1.2817,8355,8622.568.92
2019-04-2335.8535.8733.5333.53-3.73-10.0135,02911,9396.2817.51
2019-04-2238.7638.7636.6937.26-0.93-2.4423,6718,8305.4211.84
2019-04-1935.8538.5835.8538.192.115.8537,39114,0267.5718.70
2019-04-1835.7536.6035.5936.080.381.0612,4834,5112.836.24
2019-04-1735.4835.9935.3535.700.110.318,8663,1671.804.43
2019-04-1635.0835.5934.7135.590.471.347,9122,7802.513.96
2019-04-1535.5036.1535.1035.12-0.09-0.269,3813,3402.984.69
2019-04-1235.0335.3834.9135.210.210.605,3791,8891.342.69
2019-04-1135.3435.5534.8835.00-0.30-0.858,2532,9031.904.13
2019-04-1035.7535.7534.8835.30-0.60-1.6710,6433,7532.425.32
2019-04-0935.8736.0135.4035.90-0.35-0.9711,6134,1451.685.81
2019-04-0836.7837.5035.8136.25-0.16-0.4419,0096,9644.649.50
2019-04-0436.2736.4135.8036.410.200.5515,1695,4811.687.58
2019-04-0335.0036.3035.0036.210.501.4016,0475,7793.648.02
2019-04-0235.7036.1835.5335.710.010.0316,0055,7331.828.00
2019-04-0134.7735.7434.7735.700.962.7616,5085,8402.798.25
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