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 |

歌力思 (603808)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.94 52周最低:10.05

歌力思(603808) 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(%)
2020-09-1814.6014.7714.4014.700.040.2730,9724,5432.520.93
2020-09-1714.5314.7314.3414.660.211.4552,8077,6592.701.59
2020-09-1615.5615.7514.4014.45-0.82-5.3795,80714,2408.842.88
2020-09-1514.4715.2714.3915.270.745.0955,4338,2726.061.67
2020-09-1414.0114.6513.7114.530.533.7939,2035,6256.711.18
2020-09-1114.0014.0813.7214.00-0.15-1.0641,7495,8012.541.26
2020-09-1015.2015.3013.7114.15-0.95-6.2968,9029,93410.532.07
2020-09-0915.2915.5015.0815.10-0.43-2.7758,5608,9332.701.76
2020-09-0815.4015.5915.3015.530.100.6539,5636,1301.881.19
2020-09-0715.2415.6515.1915.43-0.02-0.1354,3618,4112.981.63
2020-09-0415.1515.4814.7615.450.191.2561,7819,4124.721.86
2020-09-0315.3415.5515.1015.260.040.2658,2558,8872.961.75
2020-09-0215.9615.9915.1515.22-0.68-4.2896,27714,8345.282.90
2020-09-0115.3415.9515.1015.900.543.52157,12424,6235.534.73
2020-08-3114.5415.4814.5115.360.684.63195,78829,4826.615.89
2020-08-2814.8014.9514.5514.68-0.23-1.54105,72015,6512.683.18
2020-08-2715.0115.0514.7614.91-0.06-0.4045,3966,7441.941.37
2020-08-2614.9315.1414.7314.970.060.4068,85010,2472.752.07
2020-08-2515.0115.0614.7714.91-0.10-0.6762,6779,3481.931.88
2020-08-2414.7715.1014.6815.010.130.8783,34212,4122.822.51
2020-08-2114.7714.9614.6314.880.110.74104,20815,4272.233.13
2020-08-2014.3014.9714.1714.770.443.07136,07019,9665.584.09
2020-08-1914.4114.4814.1014.33-0.09-0.6255,0357,8582.641.66
2020-08-1814.5414.6614.3014.42-0.13-0.8953,8787,7712.471.62
2020-08-1714.5914.5914.2714.550.090.6274,34110,7372.212.24
2020-08-1414.1714.4714.1014.460.120.8473,62910,5272.582.21
2020-08-1313.7114.7213.7114.340.634.60143,02720,6117.374.30
2020-08-1213.8013.8613.2713.71-0.17-1.2265,7578,8904.251.98
2020-08-1113.7314.2013.7313.880.090.6573,58010,3093.412.21
2020-08-1013.5213.9313.5113.790.130.9545,1196,2133.071.36
2020-08-0713.8014.0813.4813.66-0.21-1.5159,3088,1594.331.78
2020-08-0613.9314.1213.6613.87-0.09-0.6448,3016,6843.301.45
2020-08-0514.1014.1513.8013.96-0.14-0.9949,8486,9562.481.50
2020-08-0414.2414.3013.9414.10-0.14-0.9871,36910,0712.532.15
2020-08-0313.7214.2713.7214.240.604.4080,83211,4044.032.43
2020-07-3113.3413.7513.3413.640.171.2649,6956,7483.041.49
2020-07-3013.6013.7913.4613.47-0.12-0.8852,4627,1292.431.58
2020-07-2913.2713.6413.1313.590.312.3345,8906,1673.841.38
2020-07-2813.1313.4013.0613.280.231.7644,1255,8362.611.33
2020-07-2713.4313.5412.9013.05-0.49-3.6264,7338,4854.731.95
2020-07-2414.0614.2813.4513.54-0.47-3.3573,14910,1795.922.20
2020-07-2314.0014.2313.6914.01-0.10-0.7161,7478,6073.831.86
2020-07-2214.1014.3414.0414.11-0.03-0.2161,3908,7062.121.85
2020-07-2114.3214.3714.0414.14-0.24-1.6756,9248,0712.291.71
2020-07-2014.1014.3813.9014.380.362.5765,1639,2483.421.96
2020-07-1714.0814.5013.8014.270.322.2970,68110,0005.022.13
2020-07-1614.6914.9413.7513.95-0.87-5.87109,09015,6498.033.28
2020-07-1515.3015.5314.7014.82-0.86-5.48132,69519,9765.293.99
2020-07-1414.8715.7814.7215.680.815.45187,40428,4007.135.64
2020-07-1314.6014.9214.4914.870.251.71116,12817,1322.943.49
2020-07-1015.1615.1714.6214.62-0.61-4.01141,87321,0173.614.27
2020-07-0914.4915.2314.4115.230.412.77171,14325,3805.535.15
2020-07-0814.0815.4114.0814.820.815.78209,19631,2699.496.29
2020-07-0714.0314.3013.8114.010.010.07123,22617,3393.503.71
2020-07-0613.3114.4813.3014.000.695.18135,66618,7538.874.08
2020-07-0313.1013.3812.9613.310.231.7695,99212,6713.212.89
2020-07-0212.8613.1212.6913.080.161.2473,6329,5643.332.21
2020-07-0112.8813.1012.6812.920.040.3153,9526,9333.261.62
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