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 |

司尔特 (002538)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.66 52周最低:5.13

司尔特(002538) 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(%)
2021-09-2714.2014.3512.5812.83-1.15-8.23865,608115,89412.6610.14
2021-09-2414.2414.9513.9013.98-0.47-3.251,032,356148,9027.2712.09
2021-09-2315.0615.6614.0514.45-0.60-3.991,302,961192,81010.7015.27
2021-09-2215.0515.0514.5615.051.3710.01617,24592,8173.587.23
2021-09-1713.7514.2813.0013.680.050.37959,839131,9039.3911.25
2021-09-1614.0314.3813.2113.630.000.001,090,232151,2068.5812.77
2021-09-1512.3713.6312.3213.631.2410.011,057,706140,09310.5712.39
2021-09-1412.4913.1811.7212.39-0.10-0.801,159,046143,43711.6913.58
2021-09-1311.3412.4911.2012.491.1410.041,042,421125,81011.3712.21
2021-09-1011.0011.5610.8711.350.302.71679,73076,6316.247.96
2021-09-0910.9711.3510.8711.050.000.00544,72960,3514.346.38
2021-09-0810.9411.4510.6311.050.333.08679,40074,9957.657.96
2021-09-0710.5210.9410.3110.720.403.88671,89371,5266.107.87
2021-09-0610.6811.0510.0510.32-0.18-1.71817,50085,4889.529.58
2021-09-0311.5111.7510.4010.50-1.05-9.09938,406102,36211.6910.99
2021-09-0210.9311.7810.6211.550.595.38812,69992,13410.589.52
2021-09-0112.0012.2510.9610.96-1.22-10.021,072,432121,64010.5912.85
2021-08-3110.9212.1810.7512.181.1110.031,072,261124,02612.9212.85
2021-08-3010.5811.3310.4711.070.737.061,173,148128,1558.3214.06
2021-08-279.8810.479.7610.340.515.19884,68290,0777.2210.60
2021-08-269.8010.349.759.830.030.31757,85176,2686.029.08
2021-08-259.5510.199.479.800.262.73887,81186,8437.5510.64
2021-08-248.929.778.839.540.667.431,059,34199,68910.5912.69
2021-08-238.588.998.568.880.354.10600,71153,0595.047.20
2021-08-208.648.668.328.53-0.13-1.50397,80433,8013.934.77
2021-08-198.838.948.518.66-0.34-3.78653,82456,8774.787.99
2021-08-188.279.258.129.000.556.511,139,71899,58813.3713.93
2021-08-179.259.328.448.45-0.93-9.911,247,717109,8279.3815.25
2021-08-169.389.389.389.380.859.9668,8366,4570.000.87
2021-08-137.798.537.748.530.7810.06448,66237,07110.195.66
2021-08-127.537.917.517.750.202.65519,47240,2745.306.56
2021-08-117.657.697.487.55-0.03-0.40272,53020,6192.773.44
2021-08-107.567.847.477.580.081.07359,95027,5344.934.60
2021-08-097.307.557.277.500.182.46258,72419,1713.833.31
2021-08-067.187.347.137.320.152.09229,08616,6842.932.93
2021-08-057.457.467.107.17-0.29-3.89242,08017,4624.833.13
2021-08-047.237.597.237.460.243.32238,83517,7114.993.09
2021-08-037.347.457.207.22-0.20-2.70178,09313,0463.372.30
2021-08-027.407.477.187.420.040.54258,52919,0263.933.46
2021-07-307.467.637.247.38-0.16-2.12260,11219,2815.173.48
2021-07-297.537.677.407.540.192.59252,66419,0083.673.38
2021-07-287.697.797.297.35-0.41-5.28246,86218,3406.443.30
2021-07-278.378.507.737.76-0.60-7.18279,86522,5119.213.74
2021-07-268.408.558.198.360.000.00199,71616,7394.312.67
2021-07-238.578.628.348.36-0.12-1.42267,23422,6743.303.57
2021-07-228.218.668.218.480.293.54424,16435,9145.495.67
2021-07-218.188.287.908.190.030.37302,29624,3934.664.04
2021-07-207.988.237.848.16-0.04-0.49301,14724,1884.764.19
2021-07-198.858.998.098.20-0.44-5.09537,03845,55210.427.46
2021-07-168.658.928.458.640.131.53350,79330,6385.524.88
2021-07-158.368.748.368.510.151.79297,58925,4804.554.14
2021-07-148.558.718.308.36-0.07-0.83284,00724,2244.863.95
2021-07-138.518.668.318.43-0.09-1.06361,83530,5604.115.03
2021-07-128.268.768.208.520.334.03482,97841,1716.846.71
2021-07-097.668.367.538.190.526.78562,55944,81710.827.82
2021-07-087.938.007.397.670.060.79705,66354,3428.029.81
2021-07-076.897.616.897.610.699.97372,03528,04010.405.17
2021-07-066.696.976.636.920.263.90160,08910,9675.112.22
2021-07-056.586.696.486.660.081.2288,1435,7993.191.23
2021-07-026.566.716.546.58-0.01-0.1586,0525,6882.581.20
2021-07-016.806.846.596.59-0.26-3.80158,50510,6373.652.21
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