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 |

北方华创 (002371)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.36
换手:
加入自选股
流通市值: 市盈率: 52周最高:261.83 52周最低:133.53

北方华创(002371) 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(%)
2021-06-18251.89261.83247.86260.418.523.38126,001320,6505.552.74
2021-06-17231.01251.89227.69251.8922.9010.00130,656316,92510.572.84
2021-06-16237.00243.39227.23228.99-9.04-3.8083,322195,5656.791.81
2021-06-15217.85240.00217.02238.0318.958.65110,231257,39110.492.40
2021-06-11227.00228.00216.28219.08-9.12-4.0068,958152,5325.141.50
2021-06-10218.20229.16218.20228.2011.165.1469,563156,8155.051.51
2021-06-09214.58221.15213.52217.040.490.2357,100124,0803.521.24
2021-06-08216.68219.56209.90216.550.950.4465,410141,0804.481.42
2021-06-07217.00229.00214.00215.606.603.16105,215231,5697.182.29
2021-06-04202.80213.62198.39209.005.062.4887,850182,2367.471.91
2021-06-03202.00206.56196.86203.94-1.06-0.5265,383132,6654.731.42
2021-06-02200.65206.79198.60205.003.001.4996,391195,1884.052.10
2021-06-01187.86206.88187.04202.0013.807.33143,588288,56910.543.13
2021-05-31190.15195.62184.70188.201.050.5691,025172,1025.831.98
2021-05-28185.50191.83185.36187.15-1.73-0.92119,867226,0963.432.61
2021-05-27173.00191.50173.00188.8814.488.30129,837239,67610.612.83
2021-05-26176.76178.40173.02174.40-2.35-1.3365,555115,1923.041.43
2021-05-25171.00176.86168.40176.755.523.2291,633158,4174.941.99
2021-05-24172.05172.50166.00171.232.321.3754,36491,9773.851.18
2021-05-21175.13177.59168.58168.91-5.29-3.0440,52869,3045.170.88
2021-05-20175.00176.45172.38174.20-1.88-1.0743,50876,0212.310.95
2021-05-19175.50181.00173.13176.08-0.38-0.2246,84183,0134.461.02
2021-05-18171.00179.84171.00176.466.523.8473,245128,7875.201.59
2021-05-17165.90174.71165.30169.946.193.7866,888114,0225.751.46
2021-05-14161.03165.10158.46163.754.552.8640,06965,2424.170.87
2021-05-13159.90163.30158.18159.20-4.29-2.6235,24356,5963.130.77
2021-05-12151.81165.20150.50163.4910.496.8658,03391,3809.611.26
2021-05-11149.88154.00148.13153.000.800.5343,36165,5823.860.94
2021-05-10160.14161.01150.00152.20-10.10-6.2276,388118,4666.781.66
2021-05-07166.62172.78162.30162.30-5.20-3.1067,132112,5706.261.46
2021-05-06162.50168.66160.70167.501.881.1453,61188,1974.811.17
2021-04-30169.79169.90164.28165.62-4.16-2.4560,01399,6403.311.31
2021-04-29165.20172.86164.50169.785.483.3474,394125,9535.091.62
2021-04-28166.65166.99160.62164.30-1.87-1.1355,30390,3213.831.20
2021-04-27165.10170.70165.01166.17-0.23-0.1453,13788,9093.421.16
2021-04-26164.63172.88164.63166.402.431.4881,585137,1575.031.78
2021-04-23155.93164.71155.80163.978.045.1674,771121,2835.711.63
2021-04-22157.00160.00151.91155.93-2.10-1.3371,416111,3455.121.55
2021-04-21155.02158.66154.70158.031.180.7537,18758,3502.520.81
2021-04-20155.01158.48155.01156.85-0.64-0.4137,34958,5832.200.81
2021-04-19152.00157.79148.33157.496.374.2250,85678,6696.261.11
2021-04-16153.99154.91147.28151.12-2.08-1.3643,74965,9254.980.95
2021-04-15155.51156.00149.05153.20-2.25-1.4554,87583,2964.471.19
2021-04-14158.01159.50154.80155.45-2.05-1.3044,62169,8082.980.97
2021-04-13161.56161.95156.80157.50-4.80-2.9645,94572,9883.171.00
2021-04-12162.00165.50160.20162.302.801.7664,156104,3233.321.40
2021-04-09161.29165.09158.98159.50-2.71-1.6742,52668,7073.770.93
2021-04-08161.03166.80160.50162.21-1.19-0.7353,15186,8493.861.16
2021-04-07161.38164.49157.83163.403.111.9462,212100,4004.161.35
2021-04-06164.26165.00159.00160.29-3.96-2.4162,13599,8563.651.35
2021-04-02152.20167.00152.20164.2512.268.07108,563175,0109.742.36
2021-04-01144.24152.18144.24151.998.455.8970,149104,9075.531.53
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