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 |

恩捷股份 (002812)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:319 52周最低:97.3

恩捷股份(002812) 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(%)
2021-12-02252.00257.70248.10250.180.380.1588,978225,1233.841.00
2021-12-01252.99257.99245.84249.80-4.40-1.7399,585248,8564.781.12
2021-11-30251.00257.99243.20254.20-15.78-5.84232,616584,1295.482.61
2021-11-29261.00272.59261.00269.984.381.6578,047209,7904.360.87
2021-11-26259.17267.90257.34265.607.602.9569,894185,0394.090.78
2021-11-25255.01261.88254.11258.003.151.2459,661153,9273.050.67
2021-11-24264.98265.00253.65254.85-11.06-4.1692,047236,0004.271.03
2021-11-23269.00269.00252.50265.91-4.09-1.51116,199302,8236.111.30
2021-11-22260.01272.77260.01270.0011.004.2599,728266,6674.931.12
2021-11-19267.97273.56255.65259.00-7.46-2.8086,771226,4406.720.97
2021-11-18270.00272.00263.70266.46-1.53-0.5751,042136,5403.100.57
2021-11-17267.52274.69264.63267.990.110.0465,707176,7373.760.74
2021-11-16260.20272.00255.00267.886.502.4966,265176,2746.500.74
2021-11-15272.30273.26257.29261.38-12.72-4.6474,805195,5785.830.84
2021-11-12268.49276.86265.51274.105.612.0965,487178,4364.230.73
2021-11-11274.98278.66267.39268.494.091.5585,306232,8524.260.96
2021-11-10268.82269.99252.79264.40-5.91-2.19110,492285,9096.361.24
2021-11-09269.86277.59265.16270.310.590.2265,993178,1724.610.74
2021-11-08265.80274.35263.68269.721.400.5288,375237,1623.980.99
2021-11-05288.93289.00266.66268.32-23.90-8.18119,244326,2527.641.34
2021-11-04289.13301.60285.23292.225.221.8270,948208,6235.700.80
2021-11-03283.04287.75278.45287.003.721.3148,996139,0273.280.55
2021-11-02286.00290.50277.58283.28-4.81-1.6783,439235,0364.480.94
2021-11-01294.00296.78282.25288.09-3.65-1.2566,182190,9764.980.74
2021-10-29292.84295.70283.00291.743.141.0982,802240,3364.400.93
2021-10-28297.00301.66284.65288.60-8.40-2.8372,970213,1675.730.82
2021-10-27285.00300.18281.00297.009.083.1586,466254,0946.660.97
2021-10-26312.00312.65280.79287.92-15.58-5.13138,416400,48810.501.55
2021-10-25299.00308.88297.54303.503.501.1754,455165,4363.780.61
2021-10-22299.31303.30291.61300.001.000.3345,544135,6983.910.51
2021-10-21309.80310.42295.31299.00-9.95-3.2263,574191,0554.890.71
2021-10-20292.50313.73290.61308.9516.455.6284,221259,3467.900.94
2021-10-19287.00298.65285.39292.505.501.9265,281190,3664.620.73
2021-10-18280.81287.80273.05287.008.503.0579,701223,7735.300.89
2021-10-15266.82282.58257.16278.5013.705.1785,655234,4449.600.96
2021-10-14262.89271.00259.00264.800.700.2749,756131,9824.540.56
2021-10-13247.00265.80247.00264.1019.077.7871,602185,3457.670.80
2021-10-12253.00255.21240.00245.03-8.97-3.5388,725218,0805.990.99
2021-10-11253.20263.15242.00254.001.890.75113,287288,2618.391.27
2021-10-08284.00285.80252.11252.11-28.01-10.00100,954261,39412.031.13
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