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 |

道恩股份 (002838)


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:42.02 52周最低:17.46

道恩股份(002838) 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(%)
2021-06-1817.7517.9617.4617.870.090.5126,5064,6932.810.65
2021-06-1717.6817.8017.6217.780.000.0020,0663,5521.010.50
2021-06-1617.7117.9517.6617.78-0.01-0.0622,1263,9381.630.55
2021-06-1518.3018.3417.7817.79-0.56-3.0536,7826,5993.050.91
2021-06-1118.7318.7318.3318.35-0.38-2.0326,6734,9352.140.66
2021-06-1018.4618.7318.2118.730.080.4350,0769,2162.791.24
2021-06-0918.5118.7718.4618.650.080.4324,7594,6201.670.61
2021-06-0818.6818.8318.4918.57-0.19-1.0134,3226,3771.810.85
2021-06-0718.8818.9518.6718.76-0.15-0.7930,6455,7441.480.76
2021-06-0418.8118.9618.6718.910.100.5330,4055,7271.540.75
2021-06-0319.0919.1318.8018.81-0.14-0.7434,1836,4771.740.84
2021-06-0219.2619.2918.8318.95-0.28-1.4650,3349,5842.391.24
2021-06-0119.1819.3819.1019.23-0.34-1.7451,5889,9121.431.27
2021-05-3119.2919.6519.0519.570.512.6877,68915,0293.151.92
2021-05-2819.0519.4018.9819.06-0.36-1.8594,89118,1322.162.34
2021-05-2720.1220.6019.4119.42-0.30-1.52205,29441,0466.035.07
2021-05-2618.3119.7218.3019.721.799.98164,25331,6957.924.05
2021-05-2517.8118.1317.7918.130.321.8028,1045,0671.910.69
2021-05-2417.7117.8417.5817.810.090.5116,3292,8951.470.40
2021-05-2118.0418.1317.6717.72-0.25-1.3927,4824,9042.560.68
2021-05-2017.9018.0317.8417.97-0.03-0.1716,3452,9291.060.40
2021-05-1918.0118.0717.8518.000.020.1116,2662,9181.220.40
2021-05-1818.1818.2517.9117.98-0.37-2.0229,5535,3221.850.73
2021-05-1718.3018.7518.3018.350.100.5531,8505,8852.470.79
2021-05-1418.2018.3318.0218.250.130.7224,8704,5241.710.61
2021-05-1318.0718.3418.0118.12-0.02-0.1129,2685,3271.820.72
2021-05-1217.7618.3117.5618.140.291.6230,3955,4504.200.75
2021-05-1117.7417.9717.6417.850.000.0023,9764,2621.850.59
2021-05-1018.6518.6917.7817.85-0.79-4.2450,6619,1164.881.25
2021-05-0719.0119.0918.6318.64-0.45-2.3636,5586,8562.410.90
2021-05-0619.1619.5518.9519.090.030.1623,7354,5503.150.59
2021-04-3019.2119.4018.9419.06-0.12-0.6326,3765,0432.400.65
2021-04-2919.4619.4619.1419.18-0.51-2.5932,0946,1801.630.79
2021-04-2819.3320.2818.8019.690.180.9269,29313,4597.591.71
2021-04-2719.9019.9019.1019.51-0.47-2.3546,5159,0094.001.15
2021-04-2619.3720.4819.3719.980.693.5873,62914,7715.751.82
2021-04-2319.4319.5319.2519.29-0.24-1.2324,4444,7211.430.60
2021-04-2219.5519.7319.4719.53-0.07-0.3623,0094,5001.330.57
2021-04-2119.2719.7819.1319.600.261.3429,9695,8473.360.74
2021-04-2019.4519.7119.3319.34-0.21-1.0727,3495,3341.940.67
2021-04-1919.1719.5819.1019.550.402.0932,3656,2842.510.80
2021-04-1618.9819.2518.9419.150.191.0023,8404,5541.640.59
2021-04-1519.1719.1818.6318.96-0.23-1.2035,5646,7002.870.88
2021-04-1419.0819.2519.0619.190.110.5819,3453,7071.000.48
2021-04-1319.5219.6018.9919.08-0.52-2.6537,3817,1563.110.92
2021-04-1220.2520.2819.5519.60-0.68-3.3539,2037,8133.600.97
2021-04-0920.5520.5620.2320.28-0.36-1.7429,1965,9351.600.72
2021-04-0820.5020.9420.5020.640.070.3435,3547,3372.140.87
2021-04-0720.6320.7320.3220.57-0.07-0.3425,8715,3001.990.64
2021-04-0620.3720.6620.3720.640.271.3330,7086,3091.420.76
2021-04-0220.4320.5520.2520.37-0.13-0.6332,2676,5671.460.80
2021-04-0120.6520.7720.4020.50-0.23-1.1131,3696,4441.780.77
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