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 |

建研院 (603183)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.45 52周最低:6.94

建研院(603183) 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(%)
2020-09-218.949.108.809.000.151.69110,0909,8613.394.52
2020-09-188.628.908.528.850.232.6795,7098,3814.413.93
2020-09-178.468.648.408.620.141.6548,3794,1272.831.99
2020-09-168.638.648.408.48-0.15-1.7453,2794,5362.782.19
2020-09-158.729.018.538.63-0.01-0.1285,7777,4965.563.52
2020-09-148.848.878.538.640.010.1274,6116,4773.943.06
2020-09-118.408.658.338.630.303.6077,8186,6203.843.19
2020-09-109.089.088.318.33-0.58-6.51126,71410,9148.645.20
2020-09-099.159.598.908.91-0.22-2.41187,89317,2957.567.71
2020-09-088.949.138.819.130.161.78108,3269,7163.574.45
2020-09-078.919.108.868.970.030.34122,30510,9762.685.02
2020-09-048.829.198.708.94-0.15-1.65143,62612,9245.399.80
2020-09-039.119.238.969.090.080.89171,45015,5633.0011.69
2020-09-029.119.248.909.01-0.09-0.99201,96718,2803.7413.77
2020-09-019.139.378.739.100.121.34366,74433,2307.1325.01
2020-08-318.598.988.588.980.8210.0587,3497,7824.905.96
2020-08-288.238.238.058.16-0.04-0.4952,7524,2852.203.60
2020-08-278.098.258.038.200.131.6152,4644,2782.733.58
2020-08-268.368.388.078.07-0.31-3.7096,0377,8693.706.55
2020-08-258.518.558.368.38-0.15-1.7686,7247,3082.235.91
2020-08-248.468.538.288.530.091.0772,5316,0932.964.95
2020-08-218.588.628.378.44-0.05-0.5976,5316,4992.945.22
2020-08-208.718.818.408.49-0.22-2.5396,3068,2514.716.57
2020-08-198.989.038.708.71-0.25-2.79150,92413,3063.6810.29
2020-08-188.419.168.338.960.516.04259,93322,7269.8217.73
2020-08-178.358.488.328.450.060.72132,24811,1221.919.02
2020-08-148.658.658.238.39-0.41-4.66172,52614,4794.7711.77
2020-08-138.709.038.638.800.121.38166,92714,6414.6111.38
2020-08-128.798.978.468.68-0.34-3.77237,58620,6675.6516.20
2020-08-118.859.508.859.020.354.04520,71447,2847.5035.51
2020-08-107.868.677.828.670.7910.03219,20318,17810.7914.95
2020-08-078.008.007.797.88-0.16-1.9961,3644,8402.614.19
2020-08-067.978.117.848.040.040.5085,4456,8253.385.83
2020-08-058.108.117.928.00-0.05-0.6272,8685,8262.364.97
2020-08-048.128.147.928.05-0.05-0.6282,2256,5872.725.61
2020-08-037.838.107.838.100.283.58105,1398,4083.457.17
2020-07-317.807.867.677.820.050.6459,5194,6262.454.06
2020-07-307.727.957.687.770.060.7874,5185,8223.505.08
2020-07-297.467.757.357.710.243.2158,9684,4805.354.02
2020-07-287.457.567.427.470.040.5435,0502,6201.882.39
2020-07-277.617.657.407.43-0.15-1.9846,7043,4893.303.19
2020-07-247.887.957.587.58-0.40-5.0180,6786,2534.645.50
2020-07-237.808.067.727.980.131.6689,1027,0364.336.08
2020-07-227.867.987.827.85-0.06-0.7660,2184,7582.024.11
2020-07-217.897.987.847.91-0.07-0.8860,3594,7641.754.12
2020-07-207.707.987.667.980.273.5080,4936,3254.155.49
2020-07-177.607.727.557.710.121.5868,1005,2102.244.64
2020-07-167.958.077.577.59-0.38-4.77102,1668,0266.276.97
2020-07-158.308.387.887.97-0.33-3.98123,1479,9786.028.40
2020-07-148.558.588.108.30-0.28-3.26178,77614,9155.5912.19
2020-07-138.478.658.348.580.192.26180,24615,3853.6912.29
2020-07-108.288.858.148.390.121.45243,09920,6218.5916.58
2020-07-098.208.408.118.27-0.04-0.48205,55316,9123.4914.02
2020-07-087.788.517.718.310.526.68266,21221,43110.2718.16
2020-07-077.968.107.727.79-0.10-1.27205,80716,1664.8214.04
2020-07-067.567.977.487.890.263.41216,85216,7946.4214.79
2020-07-037.277.777.257.630.385.24246,99718,6587.1716.85
2020-07-027.157.267.107.250.081.1298,5987,0802.236.72
2020-07-017.107.187.007.170.101.4169,1984,9102.554.72
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