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 |

高能环境 (603588)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.02
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.53 52周最低:7.52

高能环境(603588) 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(%)
2019-09-2010.0910.169.9610.160.111.0960,4046,0841.990.90
2019-09-1910.0010.139.9610.050.050.5069,2356,9411.701.04
2019-09-1810.1010.239.9810.000.090.9164,7476,5262.520.97
2019-09-1710.0810.149.819.91-0.20-1.9854,6855,4323.260.82
2019-09-1610.1810.2410.0410.11-0.05-0.4956,1855,6961.970.84
2019-09-1210.2410.3010.0610.16-0.06-0.5950,4445,1132.350.75
2019-09-1110.2210.3510.1710.220.020.2047,0834,8261.760.70
2019-09-1010.1810.3210.1310.200.020.2047,2834,8391.870.71
2019-09-0910.0610.1910.0610.180.151.5056,6035,7341.300.85
2019-09-069.9710.039.9610.030.090.9145,0694,5050.700.67
2019-09-059.9510.089.929.940.030.3074,7447,4721.611.12
2019-09-0410.0310.039.849.91-0.12-1.2057,8685,7301.890.87
2019-09-039.8410.049.7710.030.131.3158,5385,7932.730.88
2019-09-029.729.919.709.900.202.0651,0425,0262.160.76
2019-08-309.849.939.709.70-0.07-0.7254,2985,3292.350.81
2019-08-299.839.839.699.770.000.0052,2885,1061.430.78
2019-08-289.639.829.609.770.202.0988,5228,6062.301.32
2019-08-279.399.579.319.570.242.5761,3135,8112.790.92
2019-08-269.209.369.139.33-0.05-0.5333,3193,0802.450.50
2019-08-239.449.469.319.38-0.05-0.5331,3182,9371.590.47
2019-08-229.479.499.339.43-0.03-0.3234,4433,2341.690.52
2019-08-219.419.509.389.460.030.3238,4293,6241.270.58
2019-08-209.459.559.379.43-0.05-0.5348,6284,5941.900.73
2019-08-199.199.509.199.480.303.2767,2826,3253.381.01
2019-08-169.129.269.089.180.080.8843,0433,9571.980.64
2019-08-159.029.128.879.10-0.12-1.3067,9336,1032.711.02
2019-08-149.359.399.219.220.020.2230,7572,8521.960.46
2019-08-139.289.299.139.20-0.13-1.3930,4952,8041.710.46
2019-08-129.389.509.139.33-0.05-0.5364,9815,9983.940.97
2019-08-099.489.559.299.38-0.05-0.5346,1294,3382.760.69
2019-08-089.419.589.359.430.050.5341,6103,9332.450.62
2019-08-079.429.539.349.380.040.4348,9484,6152.030.73
2019-08-069.489.489.139.34-0.31-3.2181,1127,5513.631.21
2019-08-059.689.839.509.65-0.05-0.5255,8765,4163.400.84
2019-08-029.889.889.619.70-0.34-3.3970,3566,8542.691.05
2019-08-0110.0010.129.9210.040.010.1045,4284,5471.990.68
2019-07-3110.2310.2510.0010.03-0.20-1.9662,5646,3152.440.94
2019-07-3010.2210.3510.1510.230.020.2045,0404,6301.960.67
2019-07-2910.4410.4410.1410.21-0.20-1.9276,6957,8592.881.15
2019-07-2610.3410.4810.2610.410.080.7757,7266,0012.130.86
2019-07-2510.3310.3810.2610.330.030.2955,1125,6811.170.82
2019-07-2410.4010.4910.2910.30-0.12-1.1588,2269,1631.921.32
2019-07-2310.5010.5610.2310.42-0.08-0.7672,8267,5503.141.09
2019-07-2210.4110.6910.2710.50-0.03-0.2871,1707,4573.991.06
2019-07-1910.5010.7410.5010.530.010.1055,9555,9462.280.84
2019-07-1810.8310.8410.5210.52-0.41-3.75105,64011,2642.931.58
2019-07-1710.8810.9410.7610.93-0.02-0.1896,64610,5021.641.45
2019-07-1610.6711.0510.6410.950.232.15148,93916,2393.822.23
2019-07-1510.6310.8210.4110.720.100.94109,67611,6633.861.64
2019-07-1210.6210.7710.4210.62-0.07-0.65111,38011,8113.271.67
2019-07-1110.3810.7710.3510.690.292.79150,16615,9054.042.25
2019-07-1010.4310.4310.1010.400.090.87115,72711,8603.201.73
2019-07-0910.5510.6310.2010.31-0.12-1.15113,98511,8254.121.71
2019-07-0810.9510.9510.3810.43-0.53-4.84161,25117,1475.202.41
2019-07-0510.8111.1510.6010.96-0.11-0.99197,94521,4374.972.96
2019-07-0410.9411.3510.9011.070.191.75302,11533,5594.144.52
2019-07-0310.8011.1210.6310.880.181.68296,97232,4364.584.44
2019-07-0210.8010.8310.4510.70-0.28-2.55251,91226,8783.463.77
2019-07-0110.9511.1510.7210.980.312.91267,65429,3484.034.03
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
©1997-2019