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 |

璞泰来 (603659)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:57.99 52周最低:38

璞泰来(603659) 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(%)
2019-08-2354.3454.3451.9052.96-1.83-3.3425,29413,2974.451.31
2019-08-2255.8755.8752.0054.79-1.12-2.0024,93113,4046.921.29
2019-08-2154.2055.9754.0055.911.803.3315,2778,4693.640.79
2019-08-2054.2054.7053.5354.110.110.2011,4116,1862.170.59
2019-08-1953.1254.5052.5254.000.881.6618,3999,8523.730.95
2019-08-1652.8053.3552.2053.120.621.185,7613,0562.190.30
2019-08-1552.7952.7951.6852.50-0.29-0.556,8853,5952.100.36
2019-08-1453.2654.0052.4652.79-0.18-0.347,1913,8292.910.37
2019-08-1353.5754.2052.8152.97-0.50-0.945,4952,9252.600.28
2019-08-1251.8854.4651.7753.471.362.618,3634,4605.160.43
2019-08-0952.2553.7851.3052.11-0.51-0.9712,4776,5664.710.65
2019-08-0852.2453.0051.6852.620.380.735,8323,0672.530.30
2019-08-0753.2253.7052.0852.24-0.56-1.066,8123,5953.070.35
2019-08-0653.0853.6152.0152.80-0.69-1.2911,2705,9482.990.58
2019-08-0555.1355.2353.0153.49-1.66-3.0110,9075,8704.030.56
2019-08-0254.0055.1553.6655.150.400.737,9504,3462.720.41
2019-08-0153.0655.0853.0654.750.741.3710,0525,4733.740.52
2019-07-3154.0054.7553.0054.01-0.11-0.2011,9876,4643.230.62
2019-07-3054.6555.5253.7154.120.100.1920,58211,2313.351.07
2019-07-2954.8855.2253.5054.02-0.28-0.5210,0365,4353.170.52
2019-07-2655.1055.1053.8554.30-0.36-0.669,3885,1062.290.49
2019-07-2552.8554.9552.2054.661.903.6015,9718,6685.210.83
2019-07-2452.2553.8052.1152.760.340.6521,72811,5403.221.13
2019-07-2352.2053.3851.7052.420.350.6729,27815,3743.231.52
2019-07-2249.5052.5249.5052.071.963.9119,1399,8546.030.99
2019-07-1949.5950.4449.0450.110.611.237,0283,4992.830.36
2019-07-1849.7550.3449.1849.50-0.26-0.527,5043,7372.330.39
2019-07-1749.8950.2449.3049.76-0.31-0.625,7902,8791.880.30
2019-07-1650.4250.6049.8150.07-0.53-1.055,8782,9421.560.30
2019-07-1550.2050.9649.0550.600.601.2011,6075,8313.820.60
2019-07-1249.9050.3949.6250.000.350.708,9104,4561.550.46
2019-07-1149.2450.8049.2449.650.691.4110,5175,2453.190.54
2019-07-1050.0050.9348.6348.96-0.71-1.4313,0526,4874.630.68
2019-07-0950.3850.5049.1249.67-0.99-1.9512,3696,1582.720.64
2019-07-0851.2051.6849.1150.66-0.05-0.1018,8429,4515.070.98
2019-07-0548.4151.1748.4150.712.054.2122,65311,3055.671.17
2019-07-0448.1848.9547.7848.660.481.009,9454,8422.430.52
2019-07-0348.6148.6147.2148.18-0.07-0.158,3223,9872.900.43
2019-07-0248.0949.0747.5048.250.450.9417,8978,6753.280.93
2019-07-0148.0048.6947.4147.800.781.669,6184,6202.720.50
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