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 |

起帆电缆 (605222)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.39
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.11 52周最低:18.61

起帆电缆(605222) 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(%)
2021-06-1720.1020.2319.9020.06-0.18-0.8912,2262,4481.632.45
2021-06-1619.8220.2819.7520.240.492.4818,4373,7032.683.69
2021-06-1519.6319.7719.6019.750.130.667,4941,4750.871.50
2021-06-1119.7919.8419.6119.62-0.12-0.616,0001,1801.171.20
2021-06-1019.6119.7419.5219.740.130.666,1101,2001.121.22
2021-06-0919.6719.7119.6019.61-0.06-0.315,9761,1730.561.20
2021-06-0819.6919.7919.5719.67-0.03-0.155,4681,0751.121.09
2021-06-0719.8719.8719.6119.70-0.13-0.667,8851,5541.311.58
2021-06-0420.0320.1519.8219.83-0.21-1.058,1111,6191.651.62
2021-06-0320.0520.1519.9620.04-0.03-0.159,6901,9430.951.94
2021-06-0219.9020.2019.7520.070.110.5511,4552,2912.252.29
2021-06-0119.8219.9719.6219.960.130.667,2731,4441.771.45
2021-05-3119.8519.9319.7119.83-0.02-0.108,2251,6271.111.65
2021-05-2820.0820.1219.8019.85-0.21-1.059,3791,8661.601.88
2021-05-2720.0020.1520.0020.06-0.11-0.559,5511,9160.741.91
2021-05-2619.9720.2719.8720.170.221.1011,1262,2432.012.23
2021-05-2519.9620.0019.8019.950.000.007,8451,5611.001.57
2021-05-2420.0020.1419.8619.95-0.44-2.1612,9462,5881.372.59
2021-05-2120.3020.4520.0020.390.140.6917,7623,5892.223.55
2021-05-2019.8120.2919.8120.250.753.8520,8434,1982.464.17
2021-05-1919.7019.7019.4619.50-0.24-1.226,3751,2461.221.28
2021-05-1819.7719.7819.5819.74-0.06-0.306,4531,2701.011.29
2021-05-1719.6819.8919.6519.80-0.01-0.055,8101,1471.211.16
2021-05-1419.5719.8619.5719.810.150.764,8039491.480.96
2021-05-1319.6519.8319.5219.66-0.10-0.514,5168891.570.90
2021-05-1219.5219.8519.4119.760.251.287,0711,3932.261.41
2021-05-1119.3719.6219.2819.510.140.726,2111,2081.761.24
2021-05-1019.8619.9119.3519.37-0.48-2.4211,6842,2772.822.34
2021-05-0720.1420.2519.8319.85-0.30-1.499,4491,8932.081.89
2021-05-0620.1020.5520.0020.15-0.33-1.619,0941,8322.691.82
2021-04-3020.7420.7420.3820.48-0.02-0.107,2551,4901.761.45
2021-04-2920.6820.8020.4520.50-0.18-0.878,0131,6501.691.60
2021-04-2821.0021.1520.6120.68-0.31-1.489,0241,8732.571.80
2021-04-2720.5821.0020.3020.990.432.0915,2513,1603.403.05
2021-04-2621.0221.1320.5520.56-0.04-0.1911,7682,4512.822.35
2021-04-2321.2021.2020.6020.60-0.58-2.7416,4363,4212.833.29
2021-04-2221.1521.2521.0621.18-0.04-0.199,6002,0280.901.92
2021-04-2121.1021.3420.9121.220.130.6211,6062,4572.042.32
2021-04-2021.1721.4221.0321.09-0.23-1.0817,8803,7891.833.58
2021-04-1921.4221.5121.0421.32-0.26-1.2023,4714,9822.184.69
2021-04-1621.4821.7721.4021.58-0.06-0.2819,7904,2641.713.96
2021-04-1521.8922.2821.3321.64-0.37-1.6829,8106,4574.325.96
2021-04-1420.9322.8720.8122.010.894.2147,09510,2729.759.42
2021-04-1321.8421.8821.0021.12-0.70-3.2127,0055,7674.035.40
2021-04-1221.6822.2421.4021.820.301.3942,5929,3243.908.52
2021-04-0921.0221.6420.9721.520.301.4121,0034,4913.164.20
2021-04-0821.4421.6621.1721.22-0.23-1.0720,8834,4612.284.18
2021-04-0720.9021.4820.7521.450.371.7626,7535,6733.465.35
2021-04-0621.0821.4220.9121.080.190.9116,1043,4042.443.22
2021-04-0220.8021.1020.6620.890.231.1112,9362,6992.132.59
2021-04-0120.9120.9620.5920.66-0.37-1.7613,8402,8661.762.77
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