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 |

长鸿高科 (605008)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:37.77 52周最低:12.65

长鸿高科(605008) 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(%)
2021-06-1118.7619.2018.6319.010.432.3140,1477,6063.076.23
2021-06-1018.4218.6018.2018.580.110.6020,4103,7562.173.17
2021-06-0918.6218.6218.3018.470.030.1614,4392,6601.742.24
2021-06-0818.6918.8018.3418.44-0.25-1.3419,8823,6792.463.09
2021-06-0718.4018.8418.4018.690.140.7517,3323,2342.372.69
2021-06-0418.2118.8618.2018.550.120.6521,0643,9133.583.27
2021-06-0318.5218.8318.3918.43-0.09-0.4926,8344,9862.384.17
2021-06-0219.2419.5318.5018.52-0.88-4.5451,7009,7805.318.03
2021-06-0119.1819.6018.9219.400.211.0939,6447,6703.546.16
2021-05-3119.1519.4518.8419.190.040.2137,0087,0733.195.75
2021-05-2819.2519.6819.0319.15-0.35-1.7954,86010,5603.338.52
2021-05-2720.8920.9619.4619.50-0.49-2.45104,69521,1107.5016.26
2021-05-2618.7719.9918.7619.991.8210.0267,84313,2336.7710.53
2021-05-2518.1718.4317.7818.170.010.0621,1763,8323.583.29
2021-05-2418.7118.7817.8918.16-0.54-2.8922,7324,1364.763.53
2021-05-2119.0019.1718.3918.70-0.76-3.9126,3194,9344.014.09
2021-05-2018.7220.3918.6719.460.794.2334,6346,7569.215.38
2021-05-1927.0227.0226.1026.39-0.43-1.6022,6375,9643.434.92
2021-05-1827.0527.3126.7226.82-0.14-0.5211,5253,0962.192.51
2021-05-1726.9827.5726.7126.96-0.02-0.0718,4355,0003.194.01
2021-05-1426.1127.4026.1126.980.953.6525,6536,9394.965.58
2021-05-1326.1526.6825.9126.03-0.41-1.5512,8143,3652.912.79
2021-05-1226.0226.5325.6126.440.381.4612,7253,3253.532.77
2021-05-1126.0026.4325.5526.06-0.10-0.3814,0443,6403.363.05
2021-05-1026.7626.8025.8926.16-0.60-2.2418,9214,9583.404.11
2021-05-0726.7427.1726.5326.760.000.0014,6243,9222.393.18
2021-05-0626.8727.3526.5126.76-0.99-3.5725,5956,8763.035.56
2021-04-3027.1428.2827.0227.750.602.2131,7778,7624.646.91
2021-04-2927.3127.6826.9127.15-0.31-1.1311,3713,1042.802.47
2021-04-2827.3827.9927.0627.460.080.2911,5013,1643.402.50
2021-04-2727.8228.0726.8627.38-0.43-1.5517,3674,7294.353.78
2021-04-2628.6028.6927.2527.81-0.56-1.9721,9366,1765.084.77
2021-04-2328.8028.8928.2628.37-0.41-1.4216,9464,8222.193.68
2021-04-2228.7529.2827.9728.780.010.0325,0557,1704.555.45
2021-04-2128.3029.5428.2528.77-0.52-1.7823,7426,8994.405.16
2021-04-2030.8331.2029.0929.29-1.55-5.0353,22015,8456.8411.57
2021-04-1928.9631.6728.8030.841.876.4659,87318,1559.9113.02
2021-04-1629.1929.2928.7828.97-0.03-0.1010,2892,9801.762.24
2021-04-1528.7929.1028.4029.000.280.9713,5203,8902.442.94
2021-04-1428.4628.9228.4628.720.020.0715,6064,4771.603.39
2021-04-1329.5829.5828.6728.70-0.91-3.0724,0996,9823.075.24
2021-04-1229.1029.8128.6929.611.264.4440,67011,9353.958.84
2021-04-0928.4228.8528.0628.35-0.24-0.8415,1364,2842.763.29
2021-04-0828.2528.9428.0428.590.531.8930,5148,6893.216.63
2021-04-0726.4528.2326.2528.061.616.0940,81011,1737.498.87
2021-04-0626.2526.8325.9826.450.341.3016,5554,3653.263.60
2021-04-0225.9526.3625.9526.11-0.04-0.159,7262,5451.572.11
2021-04-0126.3226.5426.0026.15-0.14-0.5310,8982,8582.052.37
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