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 |

特宝生物 (688278)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.37
换手:
加入自选股
流通市值: 市盈率: 52周最高:54 52周最低:28.52

特宝生物(688278) 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(%)
2020-03-2731.7932.9330.6230.70-1.13-3.5519,7506,2897.265.17
2020-03-2630.2032.9729.7631.831.464.8124,1547,63310.576.32
2020-03-2530.6330.7330.0130.370.872.9513,1833,9982.443.45
2020-03-2429.7829.8928.7329.500.511.7610,3853,0464.002.72
2020-03-2330.0030.0028.6028.99-1.31-4.3211,7083,4044.623.06
2020-03-2030.6330.9530.0830.300.270.9012,7163,8672.903.33
2020-03-1929.7530.3928.5230.030.301.0117,6565,1876.294.62
2020-03-1830.7531.3129.5129.73-0.64-2.1115,5604,7615.934.07
2020-03-1731.8032.6129.1330.37-1.44-4.5321,1816,39510.945.54
2020-03-1633.1234.4931.7231.81-1.29-3.9015,0824,9908.373.95
2020-03-1333.4434.0232.0133.10-1.68-4.8321,4157,0575.785.61
2020-03-1234.8835.7534.5034.78-0.07-0.2013,7874,8403.593.61
2020-03-1136.5036.5034.7534.85-1.25-3.4616,9236,0354.854.43
2020-03-1034.5036.2434.1036.100.541.5221,6627,6406.025.67
2020-03-0937.2837.5035.5035.56-2.52-6.6228,97410,4875.257.58
2020-03-0637.7338.9537.5038.080.050.1326,76910,2663.817.01
2020-03-0538.6038.6437.5538.03-0.57-1.4832,27212,2912.828.45
2020-03-0437.1039.2536.5138.601.042.7745,13417,3537.3011.81
2020-03-0336.8539.3836.8537.561.454.0241,76515,9087.0110.93
2020-03-0236.0636.4034.5836.110.732.0631,52811,3155.148.25
2020-02-2834.3036.5032.2435.380.681.9643,50015,28412.2811.39
2020-02-2737.6137.7534.3034.70-2.17-5.8933,14211,7069.368.67
2020-02-2639.4239.5236.5036.87-2.55-6.4737,25414,0377.669.75
2020-02-2538.1040.5838.0339.420.370.9547,45118,7506.5312.42
2020-02-2438.5239.8838.0039.051.473.9139,43615,4055.0010.32
2020-02-2137.0338.4836.1037.580.581.5731,43211,8026.438.23
2020-02-2039.1139.5036.8837.00-2.04-5.2349,50018,5486.7112.96
2020-02-1941.6642.5039.0039.04-2.56-6.1545,09918,1308.4111.80
2020-02-1842.8143.3741.2041.60-1.14-2.6746,08819,3335.0812.06
2020-02-1741.5842.7841.2042.740.180.4239,25416,5743.7110.27
2020-02-1443.5045.5241.6842.560.360.8544,76519,4799.1011.72
2020-02-1342.4543.5940.9042.20-1.21-2.7952,02421,8656.2013.62
2020-02-1241.2043.4541.2043.412.355.7253,41122,8695.4813.98
2020-02-1143.7043.8540.4641.06-2.59-5.9353,59822,3337.7714.03
2020-02-1047.1047.4043.0043.65-3.25-6.9369,38630,6369.3818.16
2020-02-0747.0049.5045.0146.90-1.94-3.9789,67742,2929.1923.47
2020-02-0651.0054.0048.8048.84-0.39-0.79121,96763,02110.5631.92
2020-02-0546.5351.2946.0349.231.432.99116,41456,80711.0030.47
2020-02-0445.0152.9942.0047.80-1.28-2.61138,39266,24922.3936.22
2020-02-0336.3049.9436.3049.086.9216.41149,40966,11332.3539.11
2020-01-2344.9947.0840.0342.16-0.99-2.2982,68436,13716.3421.64
2020-01-2249.9949.9940.0143.15-6.25-12.65117,58652,92420.2030.78
2020-01-2144.0051.0043.1049.406.5515.29184,33988,22718.4448.25
2020-01-2032.5048.4431.9942.857.5521.39242,60594,04446.6063.50
2020-01-1730.5336.5028.7535.3027.06328.40298,76392,19394.0578.20
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