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 |

正邦科技 (002157)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.17
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.68 52周最低:11.21

正邦科技(002157) 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(%)
2020-09-2518.1218.6117.9018.480.482.67378,10569,4283.941.58
2020-09-2418.3018.5418.0018.00-0.55-2.97304,80455,4032.911.28
2020-09-2318.2718.5618.1318.550.351.92270,01249,6042.361.13
2020-09-2218.6018.6518.1718.20-0.40-2.15280,21651,5662.581.17
2020-09-2118.7018.8618.2218.60-0.21-1.12317,29558,9193.401.33
2020-09-1818.7819.1318.5718.810.140.75444,39083,5193.001.86
2020-09-1718.6618.8118.0718.67-0.07-0.37454,82083,8163.951.90
2020-09-1618.9719.2418.3318.74-0.33-1.73440,53982,5254.771.84
2020-09-1518.9019.1518.4919.070.191.01353,24866,7943.501.48
2020-09-1419.5219.9218.6118.88-0.63-3.23595,721113,5656.712.49
2020-09-1119.4019.6418.9319.510.060.31396,00076,5043.651.66
2020-09-1020.1320.2619.3519.45-0.35-1.77544,951107,7754.602.30
2020-09-0921.0621.1819.8019.80-1.34-6.34690,910139,9156.532.92
2020-09-0821.9121.9120.5521.14-0.78-3.56905,679191,4406.203.83
2020-09-0724.8224.9221.8621.92-2.37-9.761,159,534265,17112.604.90
2020-09-0423.8024.3423.7524.29-0.08-0.33361,20086,7402.421.53
2020-09-0325.5925.6024.2124.37-1.03-4.06696,517171,2075.472.94
2020-09-0225.8126.3825.2525.40-0.40-1.55654,065168,6374.382.76
2020-09-0124.9026.0824.9025.800.953.82594,194152,2844.752.51
2020-08-3124.6925.2224.0124.850.311.26540,497134,0154.932.28
2020-08-2824.2924.7223.9024.540.220.90561,700136,7853.372.37
2020-08-2724.0724.4223.5324.320.170.70337,74381,5033.691.43
2020-08-2624.6225.0523.9324.15-0.63-2.54505,056122,7754.522.14
2020-08-2524.9625.0824.5124.78-0.34-1.35491,713121,7912.272.08
2020-08-2424.3925.3324.3525.121.004.15794,409198,6124.063.36
2020-08-2123.6424.8423.6024.120.592.51711,430172,1675.273.01
2020-08-2023.6023.7823.2123.53-0.28-1.18445,218104,6442.391.88
2020-08-1923.8524.2323.3923.81-0.19-0.79666,831159,0753.502.82
2020-08-1823.7724.3723.6024.000.190.80793,076190,3343.233.36
2020-08-1723.6224.2023.5323.810.431.84692,896165,0632.872.93
2020-08-1423.5023.7822.9223.38-0.14-0.60661,792154,0993.662.80
2020-08-1323.4524.1523.0523.520.241.03824,808195,3484.733.49
2020-08-1223.7324.1722.8723.28-0.27-1.15980,307229,2485.524.15
2020-08-1123.8024.6423.5023.55-0.26-1.09905,200217,5404.793.83
2020-08-1026.1026.1123.7323.81-2.56-9.711,974,226480,0029.038.36
2020-08-0725.4826.6825.2826.370.873.411,145,338297,0845.494.85
2020-08-0625.5426.4624.9825.500.000.001,698,806437,2975.807.19
2020-08-0523.1925.5023.0325.502.3210.011,525,682377,98710.666.46
2020-08-0423.1023.7722.9323.180.070.301,039,289242,7133.634.40
2020-08-0321.8023.4521.6523.111.547.141,221,290278,0908.345.17
2020-07-3121.3021.8220.8821.570.311.461,095,573234,6024.424.64
2020-07-3021.3821.6521.0321.26-0.11-0.51910,868193,8552.903.86
2020-07-2920.8621.6520.6321.370.572.741,457,523308,9864.906.17
2020-07-2819.1920.9719.0020.801.718.961,735,368352,10910.327.35
2020-07-2719.8019.9318.8319.09-0.24-1.24791,718152,0495.693.35
2020-07-2418.9820.6618.9719.330.241.261,386,110275,8198.855.87
2020-07-2319.1919.5018.7519.09-0.35-1.80474,43990,5493.862.01
2020-07-2219.6419.6819.3019.44-0.31-1.57507,34798,8621.922.15
2020-07-2119.4519.7919.2119.750.281.44612,303119,4512.982.59
2020-07-2019.1019.5818.7219.470.784.17804,255154,5344.603.41
2020-07-1718.6519.1618.5318.690.150.81741,254139,6283.403.14
2020-07-1619.9519.9918.4418.54-1.33-6.69992,856189,4937.804.21
2020-07-1520.1920.9619.8419.87-0.40-1.971,054,329213,8735.534.47
2020-07-1420.9021.0819.7020.27-0.41-1.981,294,400261,7126.675.49
2020-07-1319.7520.8819.5620.681.638.561,617,609327,2956.936.86
2020-07-1019.7319.7318.8319.05-0.77-3.89925,172177,7694.543.92
2020-07-0919.3619.8519.2619.820.462.38909,238177,9853.053.85
2020-07-0819.4819.8619.1219.36-0.22-1.12971,064188,0813.784.12
2020-07-0720.5220.6319.2819.58-0.70-3.451,364,144269,6806.665.78
2020-07-0619.5520.4019.3220.281.507.991,030,025204,0155.754.37
2020-07-0318.1919.1617.9418.780.532.90837,464155,8896.683.55
2020-07-0218.1018.3617.9018.250.080.44688,928125,1062.532.92
2020-07-0117.4918.3517.4918.170.693.95982,101177,6764.924.16
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