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 |

邦宝益智 (603398)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.77 52周最低:8.04

邦宝益智(603398) 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(%)
2020-09-2110.1510.1510.0010.04-0.06-0.5914,2671,4361.490.48
2020-09-189.9810.209.9810.100.060.6018,0301,8202.190.61
2020-09-179.8310.059.7810.040.202.0318,6411,8592.740.63
2020-09-169.909.919.789.84-0.06-0.6114,1721,3941.310.48
2020-09-159.9910.019.829.90-0.11-1.1019,2511,9061.900.65
2020-09-149.9910.079.9010.010.020.2016,1191,6081.700.54
2020-09-119.789.999.759.990.090.9117,3761,7162.420.59
2020-09-1010.1210.229.909.90-0.20-1.9829,2922,9303.170.99
2020-09-0910.2310.3310.0610.10-0.23-2.2333,3303,3902.611.12
2020-09-0810.2410.3310.0210.330.131.2736,8463,7533.041.24
2020-09-0710.2810.4810.1410.20-0.09-0.8745,1414,6543.301.52
2020-09-0410.1310.3510.1210.29-0.22-2.0968,2156,9652.192.30
2020-09-0310.9310.9310.5010.51-0.55-4.9788,8889,5203.893.00
2020-09-0210.9011.1110.6111.060.211.9490,5489,8144.613.06
2020-09-0111.0711.1310.6510.85-0.31-2.7896,58410,4804.303.26
2020-08-3111.4011.4910.7511.160.181.64188,88621,0906.746.37
2020-08-289.9710.989.9010.981.0010.02100,02310,65910.823.37
2020-08-2710.3510.429.939.98-0.47-4.5070,2047,0594.692.37
2020-08-2610.5210.6410.2610.45-0.07-0.6744,3814,6353.611.50
2020-08-2510.5510.5910.3710.520.030.2932,1133,3682.101.08
2020-08-2410.4210.7110.3310.49-0.03-0.2943,8944,6093.611.48
2020-08-2110.4010.6810.2310.520.333.2479,4998,3584.422.68
2020-08-2010.2510.5510.1610.19-0.04-0.3951,6255,3453.811.74
2020-08-1910.1910.3110.0810.230.080.7937,6433,8532.271.27
2020-08-1810.2310.2710.0610.15-0.07-0.6828,4982,8952.050.96
2020-08-1710.0510.259.9810.220.212.1033,9183,4442.701.14
2020-08-149.9110.059.7010.010.101.0122,9792,2863.530.78
2020-08-139.819.999.749.910.161.6423,9522,3652.560.81
2020-08-129.889.969.589.75-0.16-1.6133,4543,2443.831.13
2020-08-1110.0010.109.869.91-0.13-1.2945,7534,5522.391.54
2020-08-1010.0010.119.9710.040.010.1029,5842,9691.401.00
2020-08-0710.4710.479.9510.03-0.44-4.2078,2387,9144.972.64
2020-08-0610.5010.6610.3210.47-0.04-0.3864,2046,7353.242.17
2020-08-0510.2310.5810.0710.510.232.2475,1397,7814.962.54
2020-08-0410.5410.5810.1910.28-0.31-2.9378,7708,1373.682.66
2020-08-0310.7710.8510.3810.590.131.24104,17310,9804.493.51
2020-07-3110.1710.6410.1110.460.252.45114,78711,9625.193.87
2020-07-3010.5010.5310.2010.21-0.31-2.9579,3918,1823.142.68
2020-07-2910.1510.7610.0610.520.323.14114,87411,8686.863.88
2020-07-289.9710.429.8510.200.424.2990,1569,1815.833.04
2020-07-279.8210.159.699.780.030.3171,0997,0244.722.40
2020-07-2410.3210.369.689.75-0.67-6.4391,0479,1716.533.07
2020-07-2310.0110.609.9310.420.100.97135,71713,9386.494.58
2020-07-229.9510.359.8010.320.131.28106,28210,7295.403.59
2020-07-2110.1710.689.9510.19-0.08-0.78158,98016,3407.115.36
2020-07-209.8210.339.7310.270.272.70179,47418,1656.006.06
2020-07-179.9810.059.3010.00-0.16-1.57199,00019,2737.386.71
2020-07-169.5010.169.3510.160.929.96301,04030,1608.7710.16
2020-07-159.439.509.139.24-0.18-1.9146,4934,3133.931.57
2020-07-149.569.699.219.42-0.06-0.6354,9595,1715.061.85
2020-07-139.299.589.239.480.202.1657,0745,3893.771.93
2020-07-109.509.509.249.28-0.22-2.3250,8524,7632.741.72
2020-07-099.359.509.219.500.202.1569,3326,4823.122.34
2020-07-089.159.309.119.300.151.6453,6064,9442.081.81
2020-07-079.269.299.029.15-0.02-0.2261,1485,6152.942.06
2020-07-069.009.288.969.170.212.3464,2695,8673.572.17
2020-07-038.908.978.868.960.070.7927,5952,4651.240.93
2020-07-028.798.898.728.890.091.0222,7632,0131.930.77
2020-07-018.838.888.738.80-0.03-0.3418,6621,6421.700.63
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