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 |

八方股份 (603489)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:247 52周最低:113

八方股份(603489) 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(%)
2021-06-17226.51234.00225.92231.543.201.403,1707,3303.540.44
2021-06-16236.14237.50227.00228.34-6.34-2.703,5828,2904.470.50
2021-06-15236.91241.99229.04234.68-3.32-1.404,36710,1665.440.61
2021-06-11239.55239.79235.08238.00-0.06-0.033,5428,4081.980.50
2021-06-10234.07242.78233.63238.066.012.594,41410,5483.940.62
2021-06-09233.12237.99230.32232.054.722.084,60510,8223.370.65
2021-06-08229.92234.68223.99227.33-5.20-2.245,64312,9244.600.79
2021-06-07223.38233.99223.00232.538.933.995,59712,8844.920.78
2021-06-04227.99227.99220.55223.60-3.99-1.758,45918,9463.271.18
2021-06-03237.16239.40225.46227.59-6.61-2.829,26721,4075.951.30
2021-06-02243.61246.01232.27234.20-6.46-2.684,1339,8205.710.58
2021-06-01239.00242.00232.00240.66-1.01-0.424,58210,8804.140.64
2021-05-31239.45242.12236.00241.67-0.43-0.183,0867,3772.530.43
2021-05-28241.15246.88238.05242.101.100.463,3178,0143.660.46
2021-05-27241.61245.18237.06241.000.620.262,4535,8953.380.34
2021-05-26240.50243.36235.00240.38-0.12-0.052,4905,9533.480.35
2021-05-25240.00243.33234.00240.503.901.653,8029,1203.940.53
2021-05-24233.86238.99231.62236.602.621.123,9279,2343.150.55
2021-05-21243.54244.18233.00233.98-7.02-2.913,6148,5824.640.51
2021-05-20241.89246.44237.01241.00-2.30-0.954,64611,1923.880.65
2021-05-19226.20243.88226.20243.3016.047.066,30715,0207.780.88
2021-05-18228.90234.39225.20227.26-2.44-1.062,6656,0884.000.37
2021-05-17225.01235.56225.00229.704.712.095,64713,0134.690.79
2021-05-14222.73227.48220.13224.993.491.582,9606,6363.320.41
2021-05-13230.03231.99220.40221.50-11.10-4.773,8878,7074.980.54
2021-05-12228.00233.61224.71232.607.153.174,79711,0463.950.67
2021-05-11222.47228.00215.90225.451.530.685,80713,0135.400.81
2021-05-10222.05226.40219.69223.922.391.084,2109,4003.030.59
2021-05-07225.27228.80219.85221.53-1.38-0.625,62212,5814.020.79
2021-05-06213.95226.39213.00222.918.964.1911,49225,5106.261.61
2021-04-30218.02219.00206.35213.952.471.1710,55022,4415.981.48
2021-04-29209.00211.48206.11211.4819.2310.003,8768,1512.790.54
2021-04-28184.00193.98182.19192.259.255.053,7157,0116.440.52
2021-04-27186.80186.80181.36183.00-1.00-0.541,7193,1382.960.24
2021-04-26183.03187.60182.34184.000.990.542,5914,7862.870.36
2021-04-23186.01186.88181.31183.01-3.04-1.633,2605,9682.990.46
2021-04-22182.93186.50182.93186.052.951.612,1373,9591.950.30
2021-04-21181.31184.58179.81183.101.800.993,0235,5202.630.42
2021-04-20183.80184.70178.86181.30-2.55-1.393,3576,0953.180.47
2021-04-19179.01184.10177.11183.855.753.234,9508,9393.920.69
2021-04-16183.17185.87176.57178.10-5.80-3.156,04410,9075.060.85
2021-04-15189.15190.00180.18183.90-8.41-4.375,80810,6625.110.81
2021-04-14194.00197.72191.47192.31-1.88-0.971,6763,2523.220.23
2021-04-13194.23197.12193.01194.19-0.11-0.061,8253,5582.120.26
2021-04-12201.80202.48191.40194.30-7.50-3.723,5146,8845.490.49
2021-04-09199.51208.88197.65201.804.152.106,74813,7375.680.95
2021-04-08190.00198.00187.80197.657.654.034,2338,2605.370.59
2021-04-07188.88191.95185.02190.003.391.823,5666,7433.710.50
2021-04-06192.50192.50185.00186.61-4.09-2.142,4094,5063.930.34
2021-04-02188.50193.00188.50190.700.900.471,7493,3322.370.25
2021-04-01190.10192.99188.11189.80-1.80-0.942,1834,1392.550.31
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
©1997-2021