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:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:127.45 52周最低:46.33

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(%)
2020-09-28104.98106.30102.60103.26-0.33-0.3225,88326,9523.571.34
2020-09-25107.20107.20102.90103.59-1.21-1.1519,60720,4114.101.01
2020-09-24107.33108.70104.00104.80-5.10-4.6433,56235,5684.281.73
2020-09-23109.92110.88106.38109.900.150.1426,10928,5114.101.35
2020-09-22110.00113.90109.00109.75-2.24-2.0032,80936,4024.381.70
2020-09-21111.28114.88110.27111.991.811.6444,30549,8984.182.29
2020-09-18109.33112.37108.00110.180.380.3524,97627,5583.981.29
2020-09-17107.27113.70105.97109.801.201.1140,55644,7457.122.10
2020-09-16108.15109.87106.67108.600.100.0927,44629,7332.951.42
2020-09-15106.50109.39105.90108.502.762.6128,37330,6963.301.47
2020-09-14104.00108.60103.17105.742.282.2036,27538,5575.251.87
2020-09-1197.04103.6096.11103.467.467.7730,51630,6187.801.58
2020-09-1095.6098.6893.9996.002.402.5626,11025,1605.011.35
2020-09-0997.6097.6091.6693.60-6.40-6.4041,11238,6495.942.12
2020-09-08103.75104.0197.67100.00-4.01-3.8631,72731,7756.101.64
2020-09-07106.80108.80102.00104.01-1.80-1.7038,91341,1226.432.01
2020-09-04103.10106.50103.00105.81-1.19-1.1134,13535,9053.271.76
2020-09-03107.99108.19105.30107.00-1.72-1.5836,60539,0352.661.89
2020-09-02108.75110.30107.17108.721.651.5432,11734,9122.921.66
2020-09-0197.96108.0097.88107.078.038.1150,40552,76510.222.60
2020-08-31100.93102.1198.7899.04-1.84-1.8224,72124,8493.301.28
2020-08-2899.34101.6697.45100.880.550.5527,82327,6234.201.44
2020-08-2799.44102.6298.51100.332.592.6534,31234,4854.211.77
2020-08-2698.0098.9796.5297.740.610.6339,38138,7202.522.03
2020-08-2597.5499.4296.2197.13-0.18-0.1930,23229,5673.301.56
2020-08-2496.2198.0394.2697.311.641.7137,45936,3063.941.94
2020-08-2195.6197.8395.2695.670.650.6840,59839,1252.702.10
2020-08-2094.4295.2991.8895.020.600.6438,54536,1863.611.99
2020-08-19100.40101.8094.1494.42-5.88-5.8660,75258,4837.643.14
2020-08-18103.00104.3099.22100.30-2.65-2.5764,59565,1044.933.34
2020-08-17106.86106.92101.27102.95-3.89-3.6445,25246,4865.292.34
2020-08-14104.41106.97103.10106.841.511.4318,60019,6513.670.96
2020-08-13105.00112.00103.20105.330.400.3832,12834,1188.391.66
2020-08-12107.70110.88100.00104.930.320.3153,72755,80410.402.78
2020-08-11109.95111.50104.10104.61-4.72-4.3237,19740,1096.771.92
2020-08-10109.90111.87106.00109.33-2.47-2.2132,34835,1495.251.67
2020-08-07114.03117.72108.11111.80-1.94-1.7133,45537,6138.451.73
2020-08-06115.00116.20112.58113.740.740.6530,68635,1633.201.59
2020-08-05112.13115.00108.52113.00-0.11-0.1029,60433,2085.731.53
2020-08-04108.00116.00108.00113.114.013.6845,36151,1467.332.34
2020-08-03108.09111.00107.40109.102.712.5547,52351,9733.382.46
2020-07-31102.97108.25101.68106.394.734.6548,84751,3916.462.52
2020-07-30104.31104.40101.31101.66-1.65-1.6030,39231,1082.991.57
2020-07-29101.99103.61100.11103.312.082.0539,53840,4003.462.04
2020-07-28101.99104.7999.81101.231.231.2337,52938,0404.981.94
2020-07-2799.00101.3797.51100.000.400.4037,84837,5093.881.96
2020-07-24106.90107.4898.0999.60-9.39-8.6257,65758,9348.622.98
2020-07-23107.07110.40104.50108.991.931.8050,29354,2215.512.60
2020-07-22106.00109.80105.19107.06-0.07-0.0751,09854,8294.302.64
2020-07-21106.20107.99102.69107.132.832.7150,51053,1625.082.61
2020-07-20110.98112.06102.00104.30-1.90-1.7961,57864,8369.473.18
2020-07-17106.50111.17103.31106.20-0.38-0.3649,30352,5607.372.55
2020-07-16113.18116.50105.11106.58-7.42-6.5153,00258,8589.992.74
2020-07-15115.54119.68110.60114.00-2.75-2.3647,13654,3047.782.44
2020-07-14119.98119.98114.03116.75-5.25-4.3046,59754,1964.882.41
2020-07-13121.02127.45119.54122.003.052.5643,02252,7256.652.22
2020-07-10120.99125.20118.32118.95-4.30-3.4930,54636,7915.581.58
2020-07-09118.12125.00117.99123.253.633.0323,02227,9845.861.19
2020-07-08120.24122.64116.00119.62-0.62-0.5236,47443,4125.521.88
2020-07-07111.00120.24111.00120.2410.9310.0027,34332,4458.451.41
2020-07-06107.40111.35104.49109.311.911.7841,20344,5526.392.13
2020-07-03108.46109.59105.22107.40-0.57-0.5325,16726,9244.051.30
2020-07-02109.88110.10103.80107.970.550.5128,58330,4905.861.48
2020-07-01104.66109.98102.51107.424.404.2734,49837,0367.251.78
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