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 |

华友钴业 (603799)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:151 52周最低:50

华友钴业(603799) 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(%)
2021-12-01131.99135.49129.99131.792.391.85249,422330,4904.252.06
2021-11-30133.98134.60128.35129.40-3.60-2.71232,430303,6234.701.92
2021-11-29125.00133.00124.36133.006.204.89288,495378,5496.812.38
2021-11-26125.09129.90125.09126.801.721.38181,523230,7273.851.50
2021-11-25129.85130.40123.45125.08-3.91-3.03255,282321,4365.392.11
2021-11-24131.00132.80128.10128.99-1.11-0.85207,955270,6783.611.72
2021-11-23132.30133.00128.52130.10-1.02-0.78319,272416,8593.422.64
2021-11-22123.00131.12123.00131.1211.9210.00442,331573,4536.813.65
2021-11-19115.00123.00114.99119.204.203.65317,494380,3256.972.62
2021-11-18110.92116.51108.56115.004.103.70289,880327,9987.172.39
2021-11-17109.25112.71109.25110.902.662.46222,435246,6993.201.84
2021-11-16111.01112.50107.03108.24-3.86-3.44190,389208,3704.881.57
2021-11-15116.11116.49111.63112.10-5.04-4.30213,340240,8554.151.76
2021-11-12118.23119.96116.12117.14-2.46-2.06183,831216,5513.211.52
2021-11-11120.01122.06116.98119.600.480.40203,976242,8104.261.68
2021-11-10123.00123.90117.30119.12-4.99-4.02303,841363,8265.322.51
2021-11-09122.00125.66120.28124.111.961.60377,482464,9954.403.12
2021-11-08115.00122.34114.20122.1510.939.83631,136754,5677.325.21
2021-11-05105.10116.00104.68111.225.765.46552,402622,72210.734.56
2021-11-04100.35105.6799.62105.464.944.91372,855386,9716.023.08
2021-11-03105.30105.7997.80100.52-4.78-4.54383,091384,4837.593.16
2021-11-02104.10108.71103.50105.300.870.83277,174293,4384.992.29
2021-11-01111.50111.50101.57104.43-6.62-5.96454,707477,8078.943.76
2021-10-29105.74112.47104.00111.056.876.59429,421468,6368.133.55
2021-10-28105.00109.49103.00104.18-0.89-0.85298,718316,7906.182.47
2021-10-27105.88107.50104.00105.07-0.93-0.88187,467197,9923.301.55
2021-10-26106.66109.45105.50106.001.171.12266,530285,3903.772.20
2021-10-25104.95105.73100.28104.83-0.12-0.11357,893369,8655.192.96
2021-10-22113.50113.99104.10104.95-10.54-9.13503,071543,6848.564.16
2021-10-21120.00120.20113.07115.49-1.93-1.64230,795266,6706.071.91
2021-10-20114.03119.58112.20117.422.392.08235,651277,1506.421.95
2021-10-19114.00117.80113.00115.031.701.50169,031194,2444.241.40
2021-10-18113.13114.86110.60113.330.980.87246,586279,0113.792.04
2021-10-15111.98114.37106.11112.353.262.99272,715302,4707.572.25
2021-10-14104.04112.60103.51109.095.044.84275,472300,4368.742.28
2021-10-13101.00105.00100.51104.052.102.06189,117195,3204.401.56
2021-10-12103.86106.57101.18101.95-2.05-1.97187,950194,4275.181.55
2021-10-11102.60107.57101.00104.002.212.17218,007228,3276.451.80
2021-10-08107.21108.00100.20101.79-1.61-1.56162,681167,2027.541.34
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
©1997-2021