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 |

威星智能 (002849)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.75 52周最低:10.36

威星智能(002849) 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(%)
2021-12-0312.8612.9412.6312.65-0.08-0.636,9278822.440.53
2021-12-0213.2413.2412.6812.73-0.27-2.0811,3661,4574.310.86
2021-12-0112.7713.0512.6113.000.342.6913,5761,7533.481.03
2021-11-3012.5612.7912.5512.660.100.806,6798481.910.51
2021-11-2912.6112.7112.5412.56-0.17-1.346,6608391.340.51
2021-11-2612.7412.8212.5012.73-0.06-0.4710,4041,3182.500.79
2021-11-2512.8112.9012.6612.790.060.477,8351,0041.890.60
2021-11-2412.6912.8512.5712.730.040.329,9981,2732.210.76
2021-11-2312.7612.9112.6312.69-0.06-0.4710,9691,3982.200.83
2021-11-2212.5812.7912.4312.750.181.4311,6401,4672.860.88
2021-11-1912.5412.7512.3712.570.221.7810,5511,3273.080.80
2021-11-1812.5412.8812.3512.35-0.19-1.5215,0401,9024.231.14
2021-11-1712.3612.5812.3212.540.171.378,9801,1222.100.68
2021-11-1612.4712.4812.3412.37-0.10-0.807,8249711.120.59
2021-11-1512.2212.4812.1812.470.262.1311,6311,4382.460.88
2021-11-1212.0112.2311.9712.210.161.338,0299742.160.61
2021-11-1111.8812.1811.8812.050.171.438,0899782.530.61
2021-11-1011.9011.9211.7111.880.060.515,7876841.780.44
2021-11-0911.7011.8411.6811.820.131.114,9515831.370.38
2021-11-0811.7011.7011.4611.690.070.604,2624942.070.32
2021-11-0511.5511.6811.4211.620.070.614,6205372.250.35
2021-11-0411.4411.6211.4411.550.110.964,3465001.570.33
2021-11-0311.3311.6311.3011.440.090.794,4875142.910.34
2021-11-0211.5611.6811.3011.35-0.16-1.397,3828503.300.56
2021-11-0111.4511.5911.3211.510.060.527,1658252.360.54
2021-10-2911.1811.4711.1611.450.211.877,7628842.760.59
2021-10-2811.2011.2811.0011.240.040.367,4178272.500.56
2021-10-2711.6911.6911.0911.20-0.54-4.6017,0141,9115.111.29
2021-10-2612.0212.0311.5111.74-0.29-2.4114,2541,6714.321.08
2021-10-2512.1812.1911.9012.03-0.20-1.646,7578132.370.51
2021-10-2212.4312.5512.0612.23-0.41-3.2413,8381,6923.881.05
2021-10-2112.7013.1112.3712.640.010.0826,5883,4035.862.02
2021-10-2012.7512.8712.6212.63-0.12-0.946,5648351.960.50
2021-10-1912.8212.8712.7212.75-0.07-0.554,5355791.170.34
2021-10-1812.9812.9812.5512.82-0.02-0.166,7728623.350.51
2021-10-1512.7912.9712.6912.84-0.01-0.0810,1161,2992.180.77
2021-10-1412.8112.8812.5012.850.040.317,9971,0182.970.61
2021-10-1312.5512.8312.4912.810.211.677,5189562.700.57
2021-10-1212.6012.6812.3412.60-0.02-0.168,0821,0102.690.61
2021-10-1112.5512.8312.5012.62-0.05-0.396,5788322.600.50
2021-10-0812.2812.7012.2812.670.423.4312,1361,5243.430.92
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