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 |

华熙生物 (688363)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.56
换手:
加入自选股
流通市值: 市盈率: 52周最高:162.15 52周最低:72

华熙生物(688363) 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(%)
2020-09-25127.45128.00124.68125.87-0.55-0.445,1076,4272.631.06
2020-09-24125.67129.00124.13126.42-1.18-0.928,66410,9333.821.80
2020-09-23124.00129.97122.51127.604.994.0713,49417,1906.082.81
2020-09-22120.29123.00119.68122.611.611.338,27110,0502.741.72
2020-09-21125.31125.37120.58121.00-3.89-3.118,44910,3053.841.76
2020-09-18122.27125.10121.30124.892.892.376,7688,3563.111.41
2020-09-17120.75123.78119.55122.000.510.426,6278,0413.481.38
2020-09-16120.67124.50119.50121.490.600.508,90710,8564.141.85
2020-09-15119.26120.90117.00120.893.032.577,2258,6453.311.50
2020-09-14124.68125.59116.79117.86-3.41-2.8110,72512,9447.262.23
2020-09-11118.15122.06118.02121.273.122.645,4456,5433.421.13
2020-09-10120.78121.45118.15118.15-0.76-0.646,2627,5122.781.30
2020-09-09124.50124.69118.91118.91-5.19-4.189,80211,8684.662.04
2020-09-08125.10127.78121.61124.10-2.20-1.7411,64414,4294.892.42
2020-09-07129.34131.47125.73126.30-4.67-3.5712,48516,0834.382.60
2020-09-04129.88133.00129.51130.97-3.43-2.559,15411,9532.601.90
2020-09-03134.00135.86132.66134.400.320.248,60711,5662.391.79
2020-09-02130.00135.88128.30134.084.713.6414,06818,6565.862.93
2020-09-01130.99131.60128.09129.37-0.84-0.658,01510,3822.701.67
2020-08-31125.60131.50125.18130.213.732.9516,46221,4065.003.42
2020-08-28124.00127.87122.52126.482.482.0014,08217,7204.312.93
2020-08-27125.99126.00120.10124.00-3.45-2.7120,77325,4804.634.32
2020-08-26132.90134.99120.33127.45-13.61-9.6556,35971,63610.3911.72
2020-08-25140.08143.80139.33141.06-0.54-0.3810,19514,3733.162.12
2020-08-24136.77143.08135.55141.604.833.5315,08521,1875.513.14
2020-08-21135.10138.23135.00136.773.092.3111,11415,1862.422.31
2020-08-20132.33136.20130.50133.680.240.1812,51016,6894.272.60
2020-08-19133.88136.00131.12133.44-0.99-0.749,69612,9283.632.02
2020-08-18130.80134.95129.34134.433.993.0612,32316,3704.302.56
2020-08-17131.00131.77129.64130.44-0.81-0.629,77112,7761.622.03
2020-08-14130.00133.21128.66131.250.550.428,76311,4413.481.82
2020-08-13130.30131.50128.50130.700.750.589,08311,8132.311.89
2020-08-12136.37136.80127.26129.95-6.42-4.7121,95128,6077.004.57
2020-08-11134.72141.20134.05136.372.381.7820,08027,9075.344.18
2020-08-10133.51135.92133.00133.99-0.62-0.4610,86714,5932.172.26
2020-08-07136.74137.92132.38134.61-2.49-1.8213,77018,5354.042.86
2020-08-06138.00140.86135.90137.10-2.20-1.5813,23418,1463.562.75
2020-08-05133.29142.20132.00139.304.343.2218,77925,9647.563.91
2020-08-04145.80146.00134.90134.96-11.14-7.6236,40150,6377.607.57
2020-08-03144.44146.98143.50146.101.661.1516,76424,3312.413.49
2020-07-31141.97145.64139.66144.442.471.7418,01425,7734.213.75
2020-07-30144.00146.89140.89141.97-1.32-0.9217,37425,0534.193.61
2020-07-29136.20143.94134.19143.298.296.1419,34227,2607.224.02
2020-07-28133.83137.98133.34135.001.951.479,36512,6603.491.95
2020-07-27130.86135.28127.00133.052.762.1214,88619,6676.363.10
2020-07-24137.00138.80128.88130.29-9.37-6.7122,23329,6467.104.62
2020-07-23140.59144.80137.68139.66-2.54-1.7917,97825,1095.013.74
2020-07-22143.10146.98141.77142.20-1.31-0.9117,49625,2873.633.64
2020-07-21137.50144.88135.02143.516.774.9518,58826,2467.213.87
2020-07-20140.00140.28130.01136.74-3.96-2.8125,46934,3127.305.30
2020-07-17144.17146.55138.70140.70-3.48-2.4119,09427,0395.443.97
2020-07-16148.50149.73142.04144.55-6.36-4.2128,35741,1275.105.90
2020-07-15155.88162.15148.08150.91-4.49-2.8931,44248,8249.056.54
2020-07-14154.00159.40147.10155.401.320.8628,45143,5227.985.92
2020-07-13147.80155.00144.69154.088.585.9024,28536,1527.095.05
2020-07-10146.00150.97145.00145.50-2.49-1.6818,15926,8134.033.78
2020-07-09140.14148.69138.00147.996.994.9634,67349,5517.587.21
2020-07-08143.20143.80139.51141.00-2.20-1.5422,38631,4733.004.66
2020-07-07138.55143.20137.30143.204.152.9829,06240,8694.246.05
2020-07-06140.00140.00135.56139.05-2.11-1.4933,95546,8443.157.06
2020-07-03146.00146.00134.33141.16-5.28-3.6129,75541,6457.976.19
2020-07-02146.00153.99143.82146.440.520.3622,23333,0766.974.62
2020-07-01149.00149.90141.20145.92-1.98-1.3421,05430,6575.884.38
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