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 |

海天味业 (603288)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.48
换手:
加入自选股
流通市值: 市盈率: 52周最高:203 52周最低:92.18

海天味业(603288) 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(%)
2020-12-04172.88182.00172.30181.9510.406.06109,257196,1915.650.34
2020-12-03168.20172.01167.37171.554.852.9162,382106,2752.780.19
2020-12-02165.66168.43163.26166.701.510.9140,53967,3513.130.13
2020-12-01160.49165.46159.70165.195.993.7657,66794,2913.620.18
2020-11-30162.84163.00159.20159.20-2.67-1.6538,95862,6082.350.12
2020-11-27160.06161.92159.00161.871.821.1420,83033,5261.820.06
2020-11-26159.35161.27159.35160.050.850.5318,17229,1111.210.06
2020-11-25163.00163.25159.20159.20-4.05-2.4835,32356,7332.480.11
2020-11-24162.00163.88161.00163.250.710.4422,65636,9201.770.07
2020-11-23164.00165.08161.37162.54-1.72-1.0538,79262,9132.260.12
2020-11-20162.80165.90162.50164.261.250.7731,51851,8822.090.10
2020-11-19161.03163.88159.07163.011.510.9425,89942,0532.980.08
2020-11-18160.06161.60160.00161.501.440.9024,82639,9191.000.08
2020-11-17162.88162.88159.06160.06-2.30-1.4233,57853,7662.350.10
2020-11-16164.00164.50161.51162.36-0.45-0.2823,44438,0611.840.07
2020-11-13164.00164.28160.51162.81-1.56-0.9530,97650,1632.290.10
2020-11-12167.20168.30163.50164.37-2.83-1.6941,94469,2242.870.13
2020-11-11167.68170.60166.61167.20-0.59-0.3540,23167,6362.380.12
2020-11-10169.79169.99167.15167.79-1.08-0.6442,96572,3011.680.13
2020-11-09170.00172.50167.05168.87-1.03-0.6163,096106,4133.210.19
2020-11-06169.12172.00166.50169.901.250.7448,47981,8673.260.15
2020-11-05163.11168.66163.11168.656.494.0068,765114,9213.420.21
2020-11-04160.60163.39159.30162.161.460.9146,13174,7332.550.14
2020-11-03161.85162.49158.36160.70-0.84-0.5246,40974,2912.560.14
2020-11-02162.00164.30161.00161.541.340.8456,68892,1212.060.17
2020-10-30167.50167.80159.05160.20-6.97-4.1772,719117,8495.230.22
2020-10-29165.00168.30163.36167.171.230.7443,16871,8712.980.13
2020-10-28164.47166.98163.80165.941.470.8932,28753,5951.930.10
2020-10-27161.16165.52161.10164.471.971.2134,79756,9962.720.11
2020-10-26162.00162.84157.00162.50-2.23-1.3526,50642,7833.550.08
2020-10-23168.00168.50164.70164.73-3.97-2.3525,63242,5512.250.08
2020-10-22169.95169.95166.24168.70-0.07-0.0422,72038,1492.200.07
2020-10-21171.00171.08167.21168.77-0.88-0.5229,96250,5592.280.09
2020-10-20163.94170.00163.18169.656.584.0445,34776,1154.180.14
2020-10-19169.00169.33162.52163.07-5.28-3.1451,34784,8664.050.16
2020-10-16171.00172.31167.56168.35-2.65-1.5530,51651,7142.780.09
2020-10-15172.33173.22168.28171.00-0.49-0.2935,71660,9922.880.11
2020-10-14171.02174.50170.70171.49-1.14-0.6656,87597,7742.200.18
2020-10-13172.34175.85171.00172.630.290.1738,84867,2142.810.12
2020-10-12164.48173.21163.20172.349.255.6770,679119,4316.140.22
2020-10-09165.36166.43160.28163.090.990.6158,25195,1403.790.18
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