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:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:107.5 52周最低:44.02

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(%)
2020-03-2765.4465.6562.3762.79-1.51-2.3552,10433,0805.102.69
2020-03-2664.4265.6063.2464.30-0.03-0.0542,83627,5773.672.21
2020-03-2563.5066.1063.0064.332.824.5876,58549,4775.043.96
2020-03-2460.3662.3659.2261.512.564.3462,00437,8065.333.20
2020-03-2363.3863.8758.9558.95-6.55-10.0065,45039,6907.513.38
2020-03-2067.4368.0062.4865.50-0.50-0.7681,32052,5958.364.20
2020-03-1966.0066.9864.6066.000.230.3564,06942,2783.623.31
2020-03-1870.0070.5865.6665.77-3.43-4.9670,93148,3517.113.67
2020-03-1771.8872.6867.0969.20-1.56-2.2059,97241,2857.903.10
2020-03-1676.0076.9069.8970.76-5.15-6.7861,74645,1289.233.19
2020-03-1374.2877.6772.7575.91-1.48-1.9140,09130,1126.362.07
2020-03-1277.0077.9974.8877.39-0.51-0.6547,97836,7853.992.48
2020-03-1178.9480.1877.3077.90-1.02-1.2945,75135,9303.652.36
2020-03-1075.6979.6875.2278.923.114.1046,98636,4785.882.43
2020-03-0977.3979.6775.2075.81-5.54-6.8161,94847,5895.493.20
2020-03-0681.4082.4980.0481.35-0.06-0.0745,57237,1983.012.35
2020-03-0581.5782.4179.0081.410.911.1350,11740,5124.242.59
2020-03-0483.0083.1078.0080.50-1.57-1.9159,68947,9336.213.08
2020-03-0383.6785.6281.1182.071.081.3377,04564,3115.573.98
2020-03-0286.0086.3480.1880.99-2.05-2.4796,31578,9277.424.98
2020-02-2883.7489.7882.7083.04-7.41-8.1986,80174,6857.834.49
2020-02-2795.0096.8589.2190.45-2.95-3.1684,13177,6918.184.35
2020-02-26100.92102.0093.3393.40-9.60-9.3266,81264,4068.423.45
2020-02-2595.00103.5095.00103.004.864.9557,20957,4938.662.96
2020-02-2497.3098.4895.0398.14-0.46-0.4754,97453,2613.502.84
2020-02-2197.90100.0093.1998.60-0.80-0.8069,11666,7296.853.57
2020-02-2099.90103.9895.1599.40-0.41-0.4150,60050,2118.852.61
2020-02-19105.80106.8398.0099.81-2.97-2.8944,44744,8248.592.30
2020-02-18102.99106.13101.52102.780.380.3733,01934,0674.501.71
2020-02-1798.20103.4198.20102.404.224.3033,82434,2595.311.75
2020-02-14100.88102.9797.1198.18-3.97-3.8936,91136,7795.741.91
2020-02-13100.35107.50100.35102.151.941.9442,94944,3577.142.22
2020-02-1298.90103.2897.11100.211.291.3035,78036,0346.241.85
2020-02-1198.9899.7195.9898.92-1.18-1.1838,37137,6283.731.98
2020-02-1097.60101.1095.55100.101.641.6762,35761,5065.643.22
2020-02-07101.78102.0096.0098.46-5.44-5.2456,79355,9465.772.93
2020-02-0697.00104.0095.21103.901.911.8762,95662,8108.623.25
2020-02-0599.00103.8296.50101.997.618.0695,09296,5437.764.91
2020-02-0489.6594.3889.6594.388.5810.0045,63442,6565.512.36
2020-02-0380.5091.4080.5085.80-3.64-4.0756,65248,55112.192.93
2020-01-2390.5895.0286.2089.44-3.55-3.8249,11744,5989.482.54
2020-01-2285.0993.0883.5792.998.379.8960,04453,77311.243.10
2020-01-2184.2887.4882.7084.62-0.08-0.0943,04536,5995.642.22
2020-01-2081.9086.6081.4884.703.344.1149,68441,8006.292.57
2020-01-1783.1983.8081.1881.36-1.54-1.8649,36140,5293.162.55
2020-01-1683.8585.8182.3182.90-1.57-1.8651,43442,8674.142.66
2020-01-1585.8985.9582.6084.47-2.15-2.4846,06438,8083.872.38
2020-01-1489.0089.9786.4986.62-1.84-2.0839,40934,6343.932.04
2020-01-1386.9291.1186.7288.461.962.2736,04031,8565.081.86
2020-01-1085.7387.7084.6686.500.300.3524,77621,2733.531.28
2020-01-0987.5887.8285.0186.201.211.4226,85123,1473.311.39
2020-01-0887.8089.8784.3984.99-1.96-2.2540,16534,8616.302.08
2020-01-0789.5089.6585.7786.95-2.90-3.2335,83431,3144.321.85
2020-01-0687.1794.5087.1789.852.793.2045,52541,1708.422.35
2020-01-0385.3087.2081.6087.061.551.8148,56540,6706.552.51
2020-01-0284.5085.8982.9085.510.360.4241,13834,6573.512.13
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