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 |

伯特利 (603596)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:37.5 52周最低:13.17

伯特利(603596) 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(%)
2020-03-2723.2923.7022.8022.92-0.06-0.2649,15111,4093.922.86
2020-03-2623.2823.9022.3322.98-0.26-1.1263,20414,6996.763.68
2020-03-2523.0024.3022.9023.241.135.1193,59022,0196.335.45
2020-03-2422.9723.0721.3422.11-0.11-0.5074,30416,4527.794.33
2020-03-2322.9223.7622.0222.22-1.13-4.8472,66616,5987.454.23
2020-03-2024.6524.8523.2423.35-0.70-2.9167,48116,0976.693.93
2020-03-1924.8025.0923.4024.05-0.41-1.6878,72318,8926.914.58
2020-03-1824.9926.5924.3024.46-0.16-0.6562,56315,9659.303.64
2020-03-1725.3825.5023.8224.62-0.36-1.4455,27513,6186.733.22
2020-03-1626.5527.4424.6224.98-1.54-5.8156,79514,83710.633.31
2020-03-1326.0027.0025.2626.52-0.98-3.5653,12013,8986.333.09
2020-03-1227.8428.3627.0027.50-0.78-2.7650,40713,8554.812.93
2020-03-1128.6129.2128.2828.28-0.31-1.0847,80313,7213.252.78
2020-03-1027.5628.9026.7228.590.792.8454,30915,2577.843.16
2020-03-0929.5729.7527.7527.80-2.67-8.7684,05324,1496.564.89
2020-03-0631.4831.7430.4030.47-1.43-4.4856,39017,4034.203.28
2020-03-0533.3333.3331.2131.90-0.77-2.3649,41815,8426.492.88
2020-03-0431.7833.4431.7832.670.150.4643,14714,0655.102.51
2020-03-0332.5033.4931.6132.521.213.8651,70716,8626.003.01
2020-03-0231.0832.0030.5731.310.762.4946,06014,4114.682.68
2020-02-2831.4432.9030.3330.55-3.13-9.2973,95223,2517.634.30
2020-02-2734.0034.8332.6033.680.130.3948,21816,3716.652.81
2020-02-2636.8136.8133.4933.55-3.66-9.8478,70527,4998.924.58
2020-02-2533.9037.5033.0037.211.935.4787,01230,68012.765.06
2020-02-2432.9135.5032.4735.282.377.2073,56625,3259.214.28
2020-02-2132.5033.5931.5032.910.912.8477,85225,5046.534.53
2020-02-2030.3032.6430.1332.001.705.6186,37527,2108.285.03
2020-02-1930.3931.4930.1630.300.110.3677,37023,8074.414.50
2020-02-1830.2131.6029.5530.190.060.2051,62115,6326.803.00
2020-02-1729.3330.2529.2030.130.802.7353,29315,9383.583.10
2020-02-1429.9830.5028.9529.33-0.38-1.2865,07819,2505.223.79
2020-02-1331.0131.0529.5629.71-1.69-5.3875,59922,8314.754.40
2020-02-1230.7032.0030.1531.400.501.6257,63917,9165.993.36
2020-02-1131.5731.7530.6530.90-0.95-2.9850,21715,5513.452.92
2020-02-1029.6131.8529.6131.851.986.6363,22319,4847.503.68
2020-02-0730.1030.4828.8029.87-0.63-2.0755,12716,3605.513.21
2020-02-0628.5031.1828.5030.500.571.9064,65219,5988.953.76
2020-02-0528.8031.2028.8029.931.495.2468,66720,6728.444.00
2020-02-0426.6528.4426.6228.442.5910.0284,94723,7677.044.94
2020-02-0325.8527.2825.8525.85-2.87-9.9983,43221,9044.984.86
2020-01-2330.0830.7028.2028.72-1.47-4.8766,27119,4298.283.86
2020-01-2228.2730.5727.4530.191.455.0580,65323,76510.864.69
2020-01-2126.9329.1026.5828.742.278.5876,45021,4609.524.45
2020-01-2026.0526.9825.0826.47-0.10-0.3861,79416,0767.153.60
2020-01-1725.5326.8725.5026.571.003.9148,63912,7365.362.83
2020-01-1625.0025.8124.8525.570.501.9935,0068,9163.832.04
2020-01-1525.0025.3424.8025.07-0.16-0.6333,9778,5142.141.98
2020-01-1425.8125.9625.0225.23-0.58-2.2544,80511,3593.642.61
2020-01-1325.5426.0825.0725.810.351.3747,75712,2533.972.78
2020-01-1024.4126.1524.2925.461.024.1760,65315,4377.613.53
2020-01-0924.7125.0223.9124.440.190.7842,87510,5044.582.50
2020-01-0823.5024.7723.4824.250.341.4254,75013,2655.403.19
2020-01-0723.2024.1423.1423.910.612.6243,40310,3154.292.53
2020-01-0622.9023.8522.6423.300.200.8752,52112,2595.243.06
2020-01-0323.2123.3722.7123.10-0.30-1.2847,61510,9652.822.77
2020-01-0222.6923.4522.5923.400.904.0051,15011,8363.822.98
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