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 |

华神科技 (000790)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.51
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.86 52周最低:4

华神科技(000790) 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(%)
2021-12-095.395.545.305.500.142.61179,2819,7654.482.91
2021-12-085.335.435.305.360.000.00105,0655,6302.431.70
2021-12-075.445.455.315.36-0.04-0.74107,8555,7702.591.75
2021-12-065.465.535.375.40-0.08-1.46129,3507,0432.922.10
2021-12-035.405.535.385.480.081.48116,3846,3482.781.89
2021-12-025.625.625.395.40-0.16-2.88133,9867,3304.142.17
2021-12-015.475.635.395.560.112.02186,27810,2824.403.02
2021-11-305.345.475.345.450.061.11113,0866,1132.411.83
2021-11-295.395.555.355.39-0.04-0.7493,2305,0483.681.51
2021-11-265.515.555.415.43-0.09-1.6388,6144,8392.541.44
2021-11-255.545.605.475.52-0.02-0.36131,2487,2782.352.13
2021-11-245.465.565.415.540.061.09160,8628,8422.742.61
2021-11-235.395.585.345.480.163.01189,96810,3674.513.08
2021-11-225.405.435.315.32-0.08-1.48114,5336,1182.221.86
2021-11-195.485.545.395.40-0.08-1.46128,8247,0102.742.09
2021-11-185.515.635.465.48-0.01-0.18202,02511,2353.103.28
2021-11-175.455.565.385.49-0.01-0.18191,21710,4513.273.10
2021-11-165.395.605.355.500.142.61245,99613,5364.663.99
2021-11-155.425.515.315.36-0.04-0.74139,7307,5193.702.27
2021-11-125.225.445.185.400.183.45210,43511,2184.983.41
2021-11-115.175.265.115.220.050.97129,2056,6972.902.10
2021-11-105.105.225.075.17-0.04-0.77193,5639,9672.883.14
2021-11-094.865.374.865.210.336.76324,31717,05910.455.26
2021-11-084.904.924.774.88-0.04-0.8177,7043,7483.051.26
2021-11-055.015.024.894.92-0.09-1.8074,9983,6952.591.22
2021-11-044.995.064.995.010.030.6049,4582,4841.410.80
2021-11-035.045.094.964.98-0.06-1.1969,0703,4642.581.12
2021-11-025.095.125.015.04-0.08-1.5681,4514,1262.151.32
2021-11-015.095.145.055.12-0.01-0.1989,4974,5611.751.45
2021-10-295.125.195.085.130.010.2057,9952,9762.150.94
2021-10-285.095.154.975.120.010.2088,1334,4593.521.43
2021-10-275.435.435.075.11-0.30-5.55153,9147,9716.652.50
2021-10-265.465.485.345.41-0.05-0.92102,6975,5382.561.67
2021-10-255.365.475.295.460.081.49143,9797,8043.352.34
2021-10-225.185.455.165.380.193.66186,3309,9605.593.02
2021-10-215.255.285.085.19-0.10-1.89123,8416,3973.782.01
2021-10-205.115.345.015.290.112.12200,81110,3816.373.26
2021-10-195.285.285.185.18-0.11-2.0890,4674,7191.891.47
2021-10-185.315.345.235.29-0.03-0.5675,1383,9692.071.22
2021-10-155.405.405.295.32-0.11-2.03103,7995,5372.031.68
2021-10-145.445.485.305.43-0.01-0.18141,4947,6213.312.30
2021-10-135.385.545.305.440.020.37183,5939,9184.432.98
2021-10-125.315.575.305.420.101.88280,83215,2395.084.56
2021-10-115.305.355.235.320.020.38128,7136,8192.262.09
2021-10-085.085.355.025.300.234.54234,50012,3056.513.80
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