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 |

健友股份 (603707)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:39.47 52周最低:17.11

健友股份(603707) 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(%)
2019-09-1834.5935.4634.0635.080.351.0124,5698,6024.030.66
2019-09-1735.2936.0434.7034.73-0.56-1.5929,65610,4793.800.80
2019-09-1634.6635.5834.2035.290.792.2936,01012,6164.000.97
2019-09-1234.3834.5833.8034.500.050.1530,98310,5782.260.84
2019-09-1134.9734.9733.8034.45-0.61-1.7451,57017,6613.341.39
2019-09-1034.1535.4433.6635.060.962.8282,50328,6515.222.22
2019-09-0935.0135.2533.7434.10-0.91-2.6069,00123,5534.311.86
2019-09-0634.8735.3934.2135.010.040.1145,15015,6693.371.22
2019-09-0535.8535.9334.5834.97-0.78-2.1845,18715,8633.781.22
2019-09-0436.2636.2634.9835.75-0.55-1.5235,74212,6983.530.96
2019-09-0335.9036.8635.4536.300.000.0040,71414,6933.881.10
2019-09-0234.7236.3533.9836.301.895.4956,73419,8326.891.53
2019-08-3032.7035.8232.7034.411.835.6267,17123,1179.581.81
2019-08-2932.0233.1932.0232.580.220.6824,5327,9863.620.66
2019-08-2832.3332.6931.6432.36-0.21-0.6436,63011,7613.220.99
2019-08-2731.6832.7031.0332.571.173.7362,41419,8905.321.68
2019-08-2630.9932.4430.9431.40-0.01-0.0338,21912,1124.781.03
2019-08-2331.1831.8930.5831.410.431.3949,53615,5204.231.34
2019-08-2231.1731.6630.0930.98-1.01-3.1675,57923,2524.912.04
2019-08-2133.0033.0231.7531.99-1.03-3.1238,48812,3923.851.04
2019-08-2032.2033.6031.8033.020.962.9963,95321,0545.611.72
2019-08-1931.7132.4430.9732.060.120.3871,22622,5984.601.92
2019-08-1632.4032.9931.6631.94-0.55-1.6944,97614,4864.091.21
2019-08-1531.7632.4931.2232.490.130.4048,36215,4163.921.30
2019-08-1432.1333.4731.8232.36-0.23-0.7158,19518,9655.061.57
2019-08-1330.4032.6630.3032.591.966.4050,13515,8907.701.35
2019-08-1230.1331.2030.0830.630.300.9930,4979,3163.690.82
2019-08-0930.3031.4629.9030.330.311.0345,87914,0645.201.24
2019-08-0829.1030.2528.4830.021.093.7752,87215,5606.121.43
2019-08-0728.0229.3028.0228.930.933.3255,88616,1424.571.51
2019-08-0627.9028.5027.4028.00-0.45-1.5842,65811,9523.871.15
2019-08-0527.3529.2827.0028.451.314.8357,65116,4488.401.55
2019-08-0226.9527.4126.5427.14-0.31-1.1325,9296,9803.170.70
2019-08-0127.6827.8026.4127.45-0.77-2.7338,56410,5604.931.04
2019-07-3127.7628.2927.5128.220.220.7927,6217,7222.790.74
2019-07-3027.2728.3027.2728.000.792.9026,3877,3403.790.71
2019-07-2927.5027.5026.8227.21-0.38-1.3821,0005,6962.460.57
2019-07-2627.6527.9227.3627.590.070.2516,5654,5802.030.45
2019-07-2527.0527.9926.6627.520.602.2328,8807,8894.940.78
2019-07-2426.0027.1626.0026.920.903.4620,6045,5114.460.56
2019-07-2326.5526.5525.8026.02-0.23-0.8810,6972,7842.860.29
2019-07-2226.2826.8325.5926.250.120.4618,9014,9794.750.51
2019-07-1925.7026.4825.5126.130.030.1115,1193,9383.720.41
2019-07-1827.3527.3525.8126.10-0.95-3.5140,75510,6585.691.10
2019-07-1726.9527.4826.5627.05-0.07-0.2641,58611,2253.391.12
2019-07-1625.6227.4925.2627.121.546.0240,91310,8538.721.10
2019-07-1525.4526.0124.5825.580.130.5124,2746,1765.620.65
2019-07-1225.2825.9625.2525.45-0.05-0.2023,8286,0782.780.64
2019-07-1126.5426.5525.4225.50-0.91-3.4551,57613,2764.281.39
2019-07-1027.2028.2026.2226.41-0.70-2.5829,8168,0167.300.80
2019-07-0935.0636.0934.0035.39-0.21-0.5927,7429,7635.870.97
2019-07-0836.1137.3035.2135.60-0.30-0.8431,29511,3605.821.10
2019-07-0535.3136.5835.2035.900.812.3123,4368,4153.930.82
2019-07-0435.8036.2434.8835.09-0.59-1.6525,4819,0373.810.89
2019-07-0336.4136.7035.0235.68-0.89-2.4330,88511,0844.591.08
2019-07-0236.0036.8735.5636.570.581.6130,76411,2023.641.08
2019-07-0135.7336.2035.1535.990.641.8135,62412,6992.971.25
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