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:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:74.73 52周最低:43.23

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(%)
2019-12-1169.2470.7067.9568.71-0.45-0.6524,73617,0743.981.28
2019-12-1067.3070.7866.8369.16-0.59-0.8551,95535,7245.662.68
2019-12-0971.0072.2869.7169.75-2.42-3.3535,64425,1533.561.84
2019-12-0673.5073.5069.9972.17-0.39-0.5436,77026,2584.841.90
2019-12-0568.5074.7367.5472.563.985.8047,04533,60010.482.43
2019-12-0468.1669.6967.5068.580.981.4531,27521,4473.241.62
2019-12-0368.8668.8865.7667.60-1.09-1.5930,38920,3834.541.57
2019-12-0270.9071.0067.1768.69-1.41-2.0140,36227,6365.462.09
2019-11-2970.0970.4767.8070.100.701.0128,26619,5593.851.46
2019-11-2869.9070.7968.9069.40-1.50-2.1228,68820,0282.671.49
2019-11-2769.2071.4069.2070.901.211.7438,09226,8083.161.97
2019-11-2668.3672.6668.0269.69-0.80-1.1347,49533,0866.582.46
2019-11-2570.0073.6568.8770.491.772.5847,03233,4286.962.44
2019-11-2268.5073.6266.5168.721.792.6748,09933,54410.622.49
2019-11-2164.0067.1863.2166.932.824.4038,83525,5596.192.01
2019-11-2063.0065.6462.5064.110.010.0237,94424,2054.901.96
2019-11-1959.0064.2059.0064.105.489.3544,45127,4748.872.30
2019-11-1856.8459.7056.1058.622.093.7021,11112,2626.371.09
2019-11-1557.8057.8655.2156.53-1.37-2.3719,84011,2534.581.03
2019-11-1456.6958.2556.3057.901.713.0424,51914,0893.471.27
2019-11-1355.1957.4555.1956.190.390.7024,15113,6594.051.25
2019-11-1257.4557.4955.3055.80-1.50-2.6223,42413,1433.821.21
2019-11-1158.4758.8656.7157.30-0.78-1.3426,07415,0043.701.35
2019-11-0859.2559.9357.6458.08-1.32-2.2243,89925,7873.862.27
2019-11-0760.8461.5058.0059.40-2.60-4.1975,87145,0925.653.93
2019-11-0660.7064.5360.6562.003.345.69105,90467,2736.615.48
2019-11-0554.4859.7954.2158.664.187.6737,00221,29310.241.92
2019-11-0454.6055.0053.7254.480.340.6322,13212,0832.361.15
2019-11-0154.9054.9752.8054.140.320.5926,85314,5154.031.39
2019-10-3154.0054.7853.2053.820.631.1816,3118,8442.970.84
2019-10-3050.6855.1050.6853.191.442.7837,65220,1488.541.95
2019-10-2951.3151.9650.6151.750.450.889,5814,9372.630.50
2019-10-2849.0552.0049.0551.301.683.3919,2779,8345.951.00
2019-10-2549.7149.8749.0049.62-0.02-0.046,0442,9971.750.31
2019-10-2448.9049.7048.3649.640.841.727,8963,8892.750.41
2019-10-2347.8849.2547.8748.800.761.588,2904,0452.870.43
2019-10-2246.9248.5246.9148.041.132.418,4014,0323.430.44
2019-10-2147.4547.8746.3346.91-0.73-1.538,0693,7773.230.42
2019-10-1848.0648.7047.3547.64-0.38-0.797,3573,5272.810.38
2019-10-1749.2149.5447.7048.02-1.33-2.7014,1506,8493.730.73
2019-10-1650.0350.5049.3549.35-0.46-0.928,2184,0992.310.43
2019-10-1550.4651.1449.6049.81-0.91-1.7910,8195,4103.040.56
2019-10-1450.3652.1050.3550.720.360.7112,2286,2463.480.63
2019-10-1150.7451.0649.9150.36-0.45-0.898,1864,1142.260.42
2019-10-1050.5051.0849.9850.810.671.347,4393,7522.190.39
2019-10-0951.0951.1249.5950.14-0.94-1.848,9664,4983.000.46
2019-10-0850.9952.3350.4051.08-0.12-0.238,8254,5153.770.46
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