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 |

桂发祥 (002820)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.96
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.68 52周最低:9.55

桂发祥(002820) 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(%)
2021-06-2110.5010.6210.4410.540.030.2911,2131,1811.710.55
2021-06-1810.4610.5510.3210.510.050.4811,4721,2002.200.56
2021-06-1710.3410.4710.3110.460.100.978,7569131.540.43
2021-06-1610.3310.5210.3110.360.010.1010,0061,0402.030.49
2021-06-1510.4110.4510.3210.35-0.05-0.4812,7071,3161.250.62
2021-06-1110.5210.5610.3610.40-0.13-1.2315,4271,6151.900.75
2021-06-1010.5510.5810.4810.53-0.02-0.1913,6151,4320.950.66
2021-06-0910.7010.9010.5010.55-0.11-1.0320,9752,2293.751.02
2021-06-0810.9510.9510.7810.81-0.10-0.9211,1751,2101.560.55
2021-06-0710.7710.9310.6710.910.111.0214,7071,5922.410.72
2021-06-0410.8111.0610.7410.80-0.03-0.2820,7832,2602.951.01
2021-06-0310.6210.9710.6210.830.211.9825,9122,8113.301.27
2021-06-0210.7810.7910.6010.62-0.18-1.6712,1061,2941.760.59
2021-06-0110.7610.8510.7010.800.080.7516,4861,7771.400.81
2021-05-3110.5010.8410.4810.720.201.9020,0272,1393.420.98
2021-05-2810.5010.6310.4810.52-0.06-0.5712,1521,2791.420.59
2021-05-2710.5410.6210.4710.580.000.0010,6221,1211.420.52
2021-05-2610.6010.7010.5210.58-0.05-0.4715,3501,6281.690.75
2021-05-2510.5110.6310.4310.630.121.1421,8502,3101.901.07
2021-05-2410.3710.5510.3310.510.131.2514,3361,5032.120.70
2021-05-2110.3610.4110.2710.380.020.199,7961,0141.350.48
2021-05-2010.3110.4010.2510.36-0.01-0.1010,5111,0851.450.51
2021-05-1910.4910.4910.3610.37-0.13-1.2414,9011,5511.240.73
2021-05-1810.3610.7010.3610.500.191.8423,6512,4893.301.15
2021-05-1710.5010.5010.3010.31-0.19-1.8116,1191,6711.900.79
2021-05-1410.4610.5510.3710.500.040.3821,5212,2571.721.05
2021-05-1310.2910.5110.2210.460.161.5524,9062,5902.821.22
2021-05-1210.2310.3410.1810.300.050.499,9411,0211.560.49
2021-05-1110.1410.2610.1010.250.100.9911,4171,1641.580.56
2021-05-1010.1210.1510.0410.150.050.507,0657151.090.35
2021-05-0710.1610.2110.0610.10-0.06-0.599,0369161.480.44
2021-05-0610.0910.1810.0610.160.121.209,0789201.200.44
2021-04-3010.1110.159.9810.040.000.0011,4441,1491.690.56
2021-04-2910.0310.0710.0010.040.000.008,0558080.700.39
2021-04-289.9810.129.9610.040.060.6011,5061,1531.600.56
2021-04-2710.0710.079.929.98-0.09-0.8917,6321,7601.490.86
2021-04-2610.3310.5510.0310.07-0.30-2.8927,2982,7865.011.33
2021-04-2310.4910.6010.2310.37-0.11-1.0525,4242,6373.531.24
2021-04-2210.4710.7210.4510.48-0.04-0.3817,1271,8122.570.84
2021-04-2110.5010.5710.4510.520.030.298,1758581.140.40
2021-04-2010.5810.7310.4810.49-0.15-1.4113,7531,4542.350.67
2021-04-1910.4110.6610.3010.640.242.3119,1972,0283.460.94
2021-04-1610.4510.5210.3410.400.030.2920,3532,1271.740.99
2021-04-1510.3310.4010.2110.370.111.0715,9861,6531.850.78
2021-04-1410.1110.2610.0510.260.161.589,1539322.080.45
2021-04-1310.2010.2510.0710.10-0.15-1.4610,1111,0261.760.49
2021-04-1210.4310.4510.2010.25-0.10-0.979,5759842.420.47
2021-04-0910.1610.4610.1310.350.171.6719,7942,0463.240.97
2021-04-0810.3010.3610.1810.18-0.17-1.6412,0601,2391.740.59
2021-04-0710.1910.3910.1510.350.171.6710,7821,1062.360.53
2021-04-0610.2210.2310.1010.18-0.02-0.207,9088051.270.39
2021-04-0210.2110.2310.1010.20-0.03-0.298,1638301.270.40
2021-04-0110.1210.2310.0610.230.060.599,7729901.670.48
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