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 |

华数传媒 (000156)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.88
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.44 52周最低:6.91

华数传媒(000156) 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(%)
2021-09-277.877.927.647.67-0.26-3.2893,0897,1963.530.73
2021-09-247.888.047.877.930.050.6390,4777,1992.160.71
2021-09-237.948.057.827.88-0.03-0.3880,9086,4052.910.63
2021-09-227.728.207.687.910.091.15103,9778,1976.650.81
2021-09-178.038.037.817.82-0.14-1.7691,2987,1952.760.71
2021-09-167.868.097.847.960.182.31162,62613,0123.211.27
2021-09-157.697.847.667.780.050.6574,8885,8262.330.58
2021-09-147.938.007.727.73-0.17-2.1592,0647,2233.540.72
2021-09-137.907.977.747.90-0.01-0.13116,3109,1302.910.91
2021-09-107.717.977.707.910.172.20156,79212,3243.491.22
2021-09-097.697.777.637.740.010.1389,4506,8951.810.70
2021-09-087.567.757.507.730.192.52142,30710,8483.321.11
2021-09-077.447.547.427.540.091.2176,9495,7631.610.60
2021-09-067.427.487.397.450.040.5465,8814,8981.210.51
2021-09-037.307.467.307.410.091.2389,4876,6142.190.70
2021-09-027.307.367.227.320.020.2787,2806,3471.920.68
2021-09-017.207.357.187.300.101.3992,3506,7332.360.72
2021-08-317.147.227.137.200.050.7072,9665,2391.260.57
2021-08-307.127.177.117.150.050.7048,1103,4370.850.38
2021-08-277.087.117.067.100.010.1431,9272,2630.710.25
2021-08-267.127.147.047.09-0.04-0.5646,4653,2941.400.36
2021-08-257.117.167.067.130.020.2846,1023,2801.410.36
2021-08-247.047.147.037.110.060.8551,4953,6541.560.40
2021-08-237.007.056.997.050.040.5734,4382,4220.860.27
2021-08-207.037.036.977.01-0.02-0.2827,4981,9230.850.21
2021-08-197.007.056.987.030.020.2930,7432,1591.000.24
2021-08-186.987.046.977.010.010.1431,3432,1941.000.24
2021-08-177.067.086.967.00-0.06-0.8541,1552,8911.700.32
2021-08-167.017.087.007.060.050.7129,9422,1101.140.23
2021-08-137.047.046.967.01-0.03-0.4333,4182,3401.140.26
2021-08-127.067.087.047.04-0.01-0.1444,4633,1380.570.35
2021-08-117.047.067.027.050.020.2833,3952,3500.570.26
2021-08-107.027.046.997.030.020.2934,4332,4160.710.27
2021-08-096.927.036.927.010.050.7233,6822,3581.580.26
2021-08-067.007.006.916.96-0.02-0.2935,6952,4781.290.28
2021-08-057.017.056.976.98-0.06-0.8539,7602,7841.140.31
2021-08-047.057.097.027.04-0.06-0.8539,6942,7980.990.31
2021-08-037.077.197.057.100.020.2849,2913,5011.980.39
2021-08-027.077.106.967.080.020.2844,8033,1591.980.35
2021-07-307.027.076.927.060.030.4339,8602,7902.130.31
2021-07-297.167.177.017.03-0.09-1.2661,4474,3392.250.48
2021-07-287.157.217.117.12-0.05-0.7050,7683,6321.390.40
2021-07-277.237.287.127.17-0.07-0.9761,2984,4202.210.48
2021-07-267.387.417.227.24-0.15-2.0348,8983,5622.570.38
2021-07-237.497.507.337.39-0.08-1.0741,4043,0562.280.32
2021-07-227.507.537.457.47-0.04-0.5337,7442,8221.070.29
2021-07-217.367.537.327.510.152.0490,1496,7112.850.70
2021-07-207.257.397.217.360.101.3853,0403,8712.480.41
2021-07-197.357.357.247.260.050.6939,8132,8961.530.31
2021-07-167.417.427.347.38-0.04-0.5443,3573,1941.080.34
2021-07-157.477.477.367.42-0.03-0.4035,9742,6611.480.28
2021-07-147.497.497.427.45-0.03-0.4035,4212,6400.940.28
2021-07-137.427.487.387.480.081.0846,1163,4331.350.36
2021-07-127.427.437.377.400.000.0066,4654,9210.810.52
2021-07-097.387.427.347.400.010.1433,2322,4561.080.26
2021-07-087.537.557.387.39-0.16-2.1281,2696,0482.250.63
2021-07-077.577.577.527.55-0.02-0.2639,5802,9860.660.31
2021-07-067.617.617.557.57-0.02-0.2637,0382,8010.790.29
2021-07-057.597.627.567.59-0.01-0.1331,5572,3960.790.25
2021-07-027.667.707.567.60-0.07-0.9141,8643,1891.830.33
2021-07-017.717.737.657.67-0.04-0.5236,8562,8291.040.29
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