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 |

柏楚电子 (688188)


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:278 52周最低:116.03

柏楚电子(688188) 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(%)
2020-03-27132.40132.44128.73129.00-1.00-0.772,5883,3692.851.07
2020-03-26131.00132.01129.61130.00-1.55-1.183,4104,4561.821.41
2020-03-25132.07132.82130.50131.552.872.234,7926,3221.801.99
2020-03-24131.88132.65125.07128.680.010.015,1726,6585.892.14
2020-03-23133.00133.09128.28128.67-7.45-5.476,0547,9263.532.51
2020-03-20136.85138.50134.40136.12-0.38-0.284,5756,2323.001.90
2020-03-19134.62137.20130.00136.502.171.627,0559,4415.362.92
2020-03-18135.00137.78132.06134.331.331.0010,03513,6184.304.16
2020-03-17133.07134.58127.50133.001.030.786,5898,6625.362.73
2020-03-16140.49140.97130.70131.97-7.48-5.369,12212,4027.363.78
2020-03-13133.30139.70133.02139.45-0.87-0.628,21211,2414.763.40
2020-03-12139.00140.78137.50140.32-1.78-1.255,1077,1072.312.12
2020-03-11143.33147.46142.00142.10-0.34-0.249,07013,1473.833.76
2020-03-10137.00142.65136.20142.445.103.7110,90415,1954.704.52
2020-03-09143.99143.99137.10137.34-7.21-4.999,30212,9814.773.86
2020-03-06145.50145.99144.09144.55-2.60-1.775,7368,3061.292.38
2020-03-05146.99148.33144.61147.151.901.319,27913,5982.563.85
2020-03-04148.00148.20140.83145.25-3.95-2.6512,71918,4884.945.27
2020-03-03148.00152.21147.21149.204.302.9715,49523,1463.456.42
2020-03-02142.00146.99140.45144.905.403.8712,80218,3444.695.31
2020-02-28146.00147.40137.00139.50-12.43-8.1819,35227,5766.858.02
2020-02-27152.20154.50150.01151.93-0.08-0.059,03613,7642.953.75
2020-02-26158.00159.50151.58152.01-9.08-5.6419,03129,5294.927.89
2020-02-25162.00165.30155.58161.09-6.21-3.7123,17737,2735.819.61
2020-02-24164.80169.00163.01167.303.492.1317,71329,5463.667.34
2020-02-21166.59167.93163.80163.81-3.09-1.8516,01326,5472.476.64
2020-02-20166.33169.48161.37166.900.970.5816,88227,8954.897.00
2020-02-19167.96169.79164.00165.93-2.30-1.3717,20128,6233.447.13
2020-02-18166.49174.50165.90168.231.200.7222,05037,3745.159.14
2020-02-17158.55167.55158.55167.039.005.7021,51435,1905.708.92
2020-02-14164.32164.32155.50158.03-4.27-2.6321,00133,5495.438.70
2020-02-13158.00167.67157.13162.304.502.8525,68741,8806.6810.65
2020-02-12153.00159.20152.38157.804.783.1217,39727,0984.467.21
2020-02-11160.19160.19151.88153.02-7.18-4.4820,85232,3655.198.64
2020-02-10157.50165.60157.50160.203.222.0523,78238,2785.169.86
2020-02-07153.12157.95148.50156.983.162.0538,23458,1426.1416.69
2020-02-06148.99156.50145.10153.824.162.7814,83122,5867.626.47
2020-02-05146.02158.47146.02149.663.712.5418,12227,6488.537.91
2020-02-04135.00146.70135.00145.9513.8910.5217,09824,2218.867.46
2020-02-03132.40142.38132.06132.06-33.01-20.0021,10828,6546.259.21
2020-01-23173.02177.87162.27165.07-7.95-4.5913,44922,8489.025.87
2020-01-22166.28174.99160.00173.025.493.2815,40225,8738.956.72
2020-01-21177.80177.80167.51167.53-8.77-4.9714,76825,3185.846.45
2020-01-20172.20182.75167.00176.304.322.5116,73729,2609.167.31
2020-01-17163.88173.99163.62171.989.135.6119,33032,9806.378.44
2020-01-16157.70165.58157.41162.855.153.2714,06322,8535.186.14
2020-01-15159.01161.00156.70157.70-2.20-1.385,7969,1802.692.53
2020-01-14160.30162.18158.00159.90-0.10-0.068,50013,6322.613.71
2020-01-13157.01160.74154.80160.002.881.837,74712,2423.783.38
2020-01-10159.88159.99157.00157.12-2.10-1.325,2418,2741.882.29
2020-01-09154.50159.50153.48159.226.534.2810,69016,8283.944.67
2020-01-08152.33155.13152.33152.69-2.11-1.366,2079,5191.812.71
2020-01-07153.97155.60151.32154.802.201.448,35212,8292.803.65
2020-01-06155.90155.90152.48152.60-5.06-3.2111,52217,6982.175.03
2020-01-03158.89160.57157.10157.66-0.92-0.586,66410,5672.192.91
2020-01-02159.18160.00157.20158.581.360.876,0759,6391.782.65
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