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 |

合康新能 (300048)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.98
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.21 52周最低:3.75

合康新能(300048) 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(%)
2021-06-244.714.834.624.750.051.06131,9386,2404.471.20
2021-06-234.714.714.654.700.000.0053,7482,5191.280.49
2021-06-224.654.734.624.700.051.0885,2613,9932.370.77
2021-06-214.694.744.624.65-0.04-0.8585,1993,9812.560.77
2021-06-184.654.754.574.690.030.6462,9202,9383.860.57
2021-06-174.624.684.624.660.040.8746,4662,1611.300.42
2021-06-164.714.714.614.62-0.06-1.2870,1623,2622.140.64
2021-06-154.814.824.664.68-0.14-2.90101,6624,7983.320.92
2021-06-114.804.924.764.820.020.4285,4974,1493.330.78
2021-06-104.784.874.734.800.010.2176,9423,6872.920.70
2021-06-094.814.814.754.790.010.2176,5273,6551.260.69
2021-06-084.854.884.754.78-0.08-1.65101,1194,8602.670.92
2021-06-074.904.934.844.86-0.04-0.8286,0814,1921.840.78
2021-06-044.944.964.884.90-0.05-1.0175,5283,7061.620.69
2021-06-034.865.024.854.950.081.64104,4525,1633.490.95
2021-06-024.994.994.844.87-0.09-1.81159,4447,7773.021.45
2021-06-015.025.034.954.96-0.06-1.2086,5014,3001.590.78
2021-05-315.015.064.955.020.040.8078,4763,9362.210.71
2021-05-285.005.054.984.98-0.05-0.9971,4933,5791.390.65
2021-05-275.015.074.975.030.020.4079,7714,0112.000.72
2021-05-265.015.064.975.010.000.0082,6604,1361.800.75
2021-05-255.035.054.935.01-0.01-0.2095,3184,7492.390.86
2021-05-245.055.084.995.020.000.00106,0505,3361.790.96
2021-05-215.065.115.025.02-0.02-0.4090,0224,5471.790.82
2021-05-205.065.115.025.04-0.04-0.79107,4215,4271.770.97
2021-05-195.085.205.045.08-0.06-1.17189,1919,6603.111.72
2021-05-185.175.435.135.140.112.19358,00018,9055.963.25
2021-05-175.135.185.025.03-0.09-1.76117,3595,9573.131.06
2021-05-145.125.165.075.120.030.5985,2524,3511.770.77
2021-05-135.205.235.065.09-0.09-1.74123,6136,3423.281.12
2021-05-124.905.264.845.180.326.58242,28912,4138.642.20
2021-05-114.934.934.834.86-0.02-0.4173,6773,5902.050.67
2021-05-104.944.964.754.88-0.08-1.61146,5027,1014.231.33
2021-05-074.995.044.964.96-0.05-1.0077,0273,8401.600.70
2021-05-065.095.144.995.01-0.09-1.76102,0975,1502.940.93
2021-04-305.095.185.015.100.010.20110,3085,6103.341.00
2021-04-295.155.175.065.09-0.06-1.1791,6184,6832.140.83
2021-04-285.185.195.065.150.081.5897,7555,0222.560.89
2021-04-275.225.255.055.07-0.16-3.06127,9246,5483.821.16
2021-04-265.185.305.105.230.030.58214,10211,1553.851.94
2021-04-235.045.244.985.200.214.21235,24712,0535.212.13
2021-04-225.065.134.974.99-0.04-0.8096,0144,8193.180.87
2021-04-215.065.134.975.030.030.60156,6837,9243.201.42
2021-04-205.195.294.985.00-0.24-4.58315,19216,0945.922.86
2021-04-195.105.305.075.240.173.35271,17114,1814.542.46
2021-04-164.785.114.785.070.275.63253,54012,5996.882.30
2021-04-154.684.834.664.800.112.35109,8365,2373.621.00
2021-04-144.714.774.664.69-0.01-0.2174,8183,5192.340.68
2021-04-134.744.794.664.700.020.4395,9554,5422.780.87
2021-04-124.634.784.584.680.040.86104,6644,9294.310.95
2021-04-094.574.784.534.640.081.75135,8336,3625.481.23
2021-04-084.584.654.554.56-0.07-1.5166,7413,0602.160.61
2021-04-074.554.664.524.630.081.7674,4653,4233.080.68
2021-04-064.514.594.514.550.051.1139,9981,8231.780.36
2021-04-024.504.534.494.50-0.01-0.2225,7131,1600.890.23
2021-04-014.514.564.504.51-0.02-0.4426,2681,1871.320.24
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