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 |

美达股份 (000782)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.84 52周最低:2.74

美达股份(000782) 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(%)
2021-06-213.463.483.423.44-0.02-0.5838,4491,3221.730.73
2021-06-183.423.473.413.460.041.1735,6291,2251.750.67
2021-06-173.493.523.413.42-0.06-1.7248,0051,6613.160.91
2021-06-163.543.563.483.48-0.05-1.4237,1711,3052.270.70
2021-06-153.643.643.523.53-0.10-2.7560,2162,1433.311.14
2021-06-113.563.693.563.630.041.1176,2142,7743.621.44
2021-06-103.613.703.563.59-0.03-0.8383,7763,0303.871.59
2021-06-093.523.673.493.620.102.84121,0614,3665.112.29
2021-06-083.553.573.513.52-0.05-1.4040,8421,4431.680.77
2021-06-073.533.593.503.570.020.5662,9382,2362.541.19
2021-06-043.493.573.483.550.030.8561,5172,1662.561.16
2021-06-033.553.603.523.52-0.05-1.4062,4982,2202.241.18
2021-06-023.533.583.513.570.030.8583,8502,9741.981.59
2021-06-013.433.543.413.540.113.2183,1242,8973.791.57
2021-05-313.423.463.403.430.000.0035,2391,2111.750.67
2021-05-283.423.473.403.430.000.0038,8401,3362.040.74
2021-05-273.453.493.433.43-0.03-0.8743,1851,4931.730.82
2021-05-263.413.473.413.460.030.8737,3231,2851.750.71
2021-05-253.393.443.383.430.041.1840,4031,3761.770.77
2021-05-243.403.423.383.39-0.01-0.2939,9951,3581.180.76
2021-05-213.383.403.363.400.020.5939,3641,3301.180.75
2021-05-203.453.453.383.38-0.05-1.4646,4641,5792.040.88
2021-05-193.483.483.423.43-0.06-1.7243,7541,5061.720.83
2021-05-183.433.493.403.490.051.4546,6021,6062.620.88
2021-05-173.613.613.433.44-0.16-4.4489,4613,1235.001.69
2021-05-143.603.613.563.600.030.8462,2612,2351.401.18
2021-05-133.623.683.543.57-0.06-1.65104,8023,7783.861.98
2021-05-123.703.733.603.63-0.02-0.5596,1473,5013.561.82
2021-05-113.663.683.593.65-0.03-0.82105,7063,8492.452.00
2021-05-103.513.713.503.680.154.25163,0275,9365.953.09
2021-05-073.573.633.533.53-0.07-1.94107,5393,8372.782.04
2021-05-063.503.613.483.600.051.41116,8924,1763.662.21
2021-04-303.413.583.403.550.123.50128,1994,5165.252.43
2021-04-293.393.443.343.430.051.4861,9312,0992.961.17
2021-04-283.473.473.353.38-0.02-0.5953,3561,8123.531.01
2021-04-273.413.453.323.40-0.03-0.8763,9392,1503.791.21
2021-04-263.483.503.433.43-0.03-0.8742,8871,4862.020.81
2021-04-233.523.523.443.46-0.07-1.9859,0042,0462.271.12
2021-04-223.553.583.513.53-0.02-0.5646,8821,6581.970.89
2021-04-213.543.613.503.550.020.5764,5222,2913.121.22
2021-04-203.613.643.523.53-0.09-2.4995,9453,4183.311.82
2021-04-193.533.643.533.620.071.97109,3023,9443.102.07
2021-04-163.433.573.423.550.123.50126,4494,4464.372.39
2021-04-153.393.483.393.430.000.0065,5632,2472.621.24
2021-04-143.343.433.323.430.103.0056,6561,9143.301.07
2021-04-133.383.393.323.33-0.05-1.4846,6211,5572.070.88
2021-04-123.443.453.373.38-0.07-2.0362,7182,1352.321.19
2021-04-093.413.473.373.450.030.8848,8311,6712.920.92
2021-04-083.483.483.403.42-0.06-1.7269,9992,4062.301.33
2021-04-073.443.493.403.480.051.4695,5153,2972.621.81
2021-04-063.403.433.383.430.051.4856,1891,9171.481.06
2021-04-023.393.403.333.380.010.3041,7961,4082.080.79
2021-04-013.423.433.353.37-0.04-1.1745,4401,5332.350.86
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