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 |

海默科技 (300084)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.59 52周最低:3.31

海默科技(300084) 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(%)
2021-06-184.514.554.414.53-0.06-1.31113,3145,0763.052.95
2021-06-174.654.764.534.59-0.19-3.97179,6748,2954.814.67
2021-06-164.644.914.584.780.245.29285,65513,5347.277.42
2021-06-154.624.674.494.54-0.08-1.73131,1485,9883.903.41
2021-06-114.354.754.334.620.276.21218,2339,9839.665.67
2021-06-104.344.404.274.35-0.02-0.4660,3512,6062.971.57
2021-06-094.294.454.294.370.061.3976,3123,3403.711.98
2021-06-084.364.384.254.31-0.07-1.6060,7742,6052.971.58
2021-06-074.304.444.294.380.081.8670,2473,0663.491.83
2021-06-044.314.464.294.30-0.01-0.2389,5623,8943.942.33
2021-06-034.434.574.304.31-0.10-2.27166,0837,3176.124.32
2021-06-024.114.444.114.410.276.52216,1119,3037.975.62
2021-06-014.054.144.034.140.071.7254,7462,2382.701.42
2021-05-314.064.084.024.070.030.7435,1991,4251.490.91
2021-05-284.094.114.024.04-0.04-0.9847,6911,9312.211.24
2021-05-274.154.164.074.08-0.02-0.4939,8881,6302.201.04
2021-05-264.104.144.064.10-0.01-0.2433,3151,3651.950.87
2021-05-254.194.194.084.11-0.03-0.7251,2272,1132.661.33
2021-05-244.114.214.104.140.010.2450,9792,1222.661.32
2021-05-214.034.174.034.130.071.7253,1442,1883.451.38
2021-05-204.084.104.024.06-0.06-1.4652,1622,1121.941.36
2021-05-194.134.154.074.12-0.05-1.2054,0322,2161.921.40
2021-05-184.024.214.004.170.163.9995,4063,9385.242.48
2021-05-174.084.114.004.01-0.10-2.4340,5731,6362.681.05
2021-05-144.094.134.064.110.020.4951,7552,1241.711.35
2021-05-134.104.184.064.09-0.01-0.2450,4762,0802.931.31
2021-05-124.054.134.024.100.051.2360,4452,4752.721.57
2021-05-114.084.123.994.05-0.04-0.9852,0062,1013.181.35
2021-05-103.974.103.954.090.143.5480,7393,2693.802.10
2021-05-073.883.983.883.950.041.0230,0931,1852.560.78
2021-05-063.863.943.823.910.092.3628,7061,1173.140.75
2021-04-303.903.903.793.82-0.08-2.0530,2391,1582.820.79
2021-04-293.883.913.833.900.041.0421,4278332.070.56
2021-04-283.873.893.853.86-0.03-0.7723,6459141.030.61
2021-04-273.994.003.883.89-0.10-2.5132,3651,2673.010.84
2021-04-263.964.033.943.990.030.7629,3371,1742.270.76
2021-04-233.973.983.903.96-0.02-0.5029,2061,1492.010.76
2021-04-223.984.053.953.980.020.5127,0571,0802.530.70
2021-04-213.964.003.943.96-0.04-1.0026,0971,0341.500.68
2021-04-204.074.093.984.00-0.07-1.7235,1031,4152.700.91
2021-04-194.104.104.014.07-0.03-0.7343,8421,7832.201.14
2021-04-164.024.103.954.100.123.0252,5212,1293.771.37
2021-04-153.984.073.953.98-0.02-0.5035,7531,4333.000.93
2021-04-143.954.003.894.000.092.3042,4661,6782.811.10
2021-04-133.933.963.893.91-0.04-1.0126,1881,0261.770.68
2021-04-123.963.973.903.95-0.02-0.5035,6561,4021.760.93
2021-04-093.964.023.933.970.000.0031,8751,2632.270.83
2021-04-084.044.053.933.97-0.07-1.7338,2731,5232.970.99
2021-04-074.004.073.974.040.030.7540,6131,6352.491.06
2021-04-063.874.023.864.010.112.8253,5202,1234.101.39
2021-04-023.863.923.823.900.030.7836,4521,4112.580.95
2021-04-014.004.013.823.87-0.10-2.5260,9622,3634.791.58
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