网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

八方股份 (603489)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.30
换手:
加入自选股
流通市值: 市盈率: 52周最高:305.89 52周最低:111.34

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(%)
2022-09-27115.00126.65115.00126.6511.5110.0011,09413,55910.121.55
2022-09-26113.60116.76111.34115.141.641.4411,03112,6564.781.54
2022-09-23117.10117.90112.20113.50-3.62-3.098,76210,0334.871.23
2022-09-22119.95120.80117.00117.12-2.38-1.996,0957,2203.180.85
2022-09-21120.81121.00116.75119.50-1.33-1.108,3559,9393.521.17
2022-09-20123.15126.00120.26120.83-1.26-1.038,30110,0894.701.16
2022-09-19125.00125.95121.70122.09-3.16-2.524,4755,5233.390.63
2022-09-16127.41128.88124.03125.25-1.37-1.086,3558,0233.830.89
2022-09-15132.88133.57126.01126.62-5.19-3.946,1797,9855.740.86
2022-09-14132.00133.20130.60131.81-3.07-2.283,7504,9441.930.52
2022-09-13133.00135.39132.36134.881.961.476,1538,2672.280.86
2022-09-09130.92133.20128.66132.921.230.934,8956,4383.450.68
2022-09-08136.58137.18131.18131.69-4.74-3.474,7826,3744.400.67
2022-09-07135.62137.12134.33136.430.830.615,1667,0292.060.72
2022-09-06137.20137.90134.01135.60-1.85-1.356,4648,7712.830.90
2022-09-05142.99142.99136.00137.45-4.04-2.865,3897,4054.940.75
2022-09-02141.00142.82139.14141.490.480.345,5977,8792.610.78
2022-09-01147.34147.98140.60141.01-5.99-4.075,5667,9675.020.78
2022-08-31150.10150.30147.00147.00-4.23-2.804,3946,5082.180.61
2022-08-30153.07153.47150.12151.23-0.89-0.593,5835,4242.200.50
2022-08-29153.98156.33150.42152.12-3.89-2.493,8685,8963.790.54
2022-08-26162.52163.66155.85156.01-6.99-4.295,5658,8114.790.78
2022-08-25163.69165.76160.03163.00-0.20-0.123,5205,7343.510.49
2022-08-24169.43170.88163.20163.20-6.87-4.043,9566,5404.520.55
2022-08-23174.76177.50169.20170.07-6.63-3.754,2257,2454.700.59
2022-08-22174.49177.39172.00176.702.201.262,1663,8073.090.30
2022-08-19181.88182.88174.50174.50-7.59-4.172,1013,7324.600.29
2022-08-18183.12183.12181.02182.09-0.92-0.501,0651,9371.150.15
2022-08-17185.17185.59181.00183.01-0.78-0.422,1683,9532.500.30
2022-08-16184.26185.87181.08183.79-0.11-0.061,7853,2782.600.25
2022-08-15182.66184.00178.88183.900.560.312,0083,6542.790.28
2022-08-12188.95189.85182.20183.34-4.86-2.581,8433,4034.060.26
2022-08-11185.72188.50184.10188.201.700.911,3962,6082.360.20
2022-08-10187.09188.97185.63186.50-1.13-0.607751,4461.780.11
2022-08-09190.00192.91185.28187.63-2.57-1.351,8433,4624.010.26
2022-08-08186.70191.00184.80190.203.191.711,6083,0353.320.22
2022-08-05185.86188.20183.54187.012.071.122,0053,7162.520.28
2022-08-04189.26194.00184.00184.94-4.06-2.152,3974,4815.290.34
2022-08-03190.50198.60188.51189.00-0.66-0.353,9917,7245.320.56
2022-08-02188.00195.00185.90189.66-2.05-1.074,7308,9344.750.66
2022-08-01174.38192.00173.08191.7116.719.556,48912,09310.810.91
2022-07-29180.00182.97174.00175.00-5.00-2.783,2315,7184.980.45
2022-07-28179.90180.93175.11180.001.801.012,0823,7193.270.29
2022-07-27172.60182.23172.60178.204.742.732,3134,1185.550.32
2022-07-26173.26175.00171.18173.460.440.251,5342,6562.210.21
2022-07-25176.76176.77168.22173.02-3.49-1.982,2943,9554.840.32
2022-07-22179.00182.59174.24176.51-2.49-1.391,5972,8284.660.22
2022-07-21180.79182.82178.76179.00-0.75-0.421,0271,8582.260.14
2022-07-20180.92180.92177.71179.752.101.181,3882,4861.810.19
2022-07-19180.05181.97176.60177.65-3.65-2.012,2263,9712.960.31
2022-07-18184.98187.19180.50181.30-2.90-1.571,7013,1073.630.24
2022-07-15185.15188.48184.05184.20-0.89-0.481,1312,1082.390.16
2022-07-14184.22189.60184.01185.091.090.591,8513,4463.040.26
2022-07-13182.85185.88182.85184.001.190.659381,7271.660.13
2022-07-12185.06188.73182.80182.81-3.39-1.821,7763,2843.180.25
2022-07-11190.18191.20185.50186.20-2.80-1.482,1844,0943.020.31
2022-07-08187.37191.56187.37189.002.001.071,7573,3342.240.25
2022-07-07193.80194.99186.87187.00-7.58-3.903,6096,8054.170.50
2022-07-06198.50198.50191.30194.58-2.75-1.392,6235,0943.650.37
2022-07-05195.71197.79194.40197.331.380.702,3964,7031.730.34
2022-07-04194.75198.58192.64195.952.351.213,1716,2113.070.44
2022-07-01194.85197.11193.00193.60-0.89-0.461,6043,1082.110.22
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
©1997-2022
进入关怀模式