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 |

高盟新材 (300200)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.50
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.57 52周最低:8.48

高盟新材(300200) 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(%)
2021-12-019.9710.259.9710.250.292.9188,7249,0232.812.10
2021-11-309.8710.149.839.960.141.4354,8455,4803.161.30
2021-11-299.809.959.759.82-0.14-1.4140,7694,0132.010.96
2021-11-269.9710.029.789.96-0.03-0.3054,3555,3862.401.28
2021-11-2510.0510.159.929.99-0.01-0.1044,6794,4812.301.06
2021-11-2410.0710.169.9610.00-0.07-0.7053,9915,4281.991.28
2021-11-2310.1210.2410.0410.07-0.03-0.3065,2126,5961.981.54
2021-11-229.9210.199.8310.100.191.9294,6439,5423.632.24
2021-11-199.689.969.649.910.222.2761,5176,0453.301.45
2021-11-189.829.949.669.69-0.18-1.8257,0745,5732.841.35
2021-11-179.779.999.779.870.141.4471,5907,0802.261.69
2021-11-169.939.949.699.73-0.22-2.2164,9596,3582.511.54
2021-11-159.9010.089.769.95-0.05-0.5095,2799,4393.202.25
2021-11-129.4810.259.3710.000.545.71159,05915,6799.303.76
2021-11-119.299.499.219.460.171.8356,9375,3543.011.35
2021-11-109.249.329.109.290.030.3247,0394,3372.381.11
2021-11-099.149.289.109.260.161.7645,3214,1731.981.07
2021-11-089.099.138.979.100.010.1125,3082,2941.760.60
2021-11-059.059.178.999.090.040.4443,2993,9341.991.02
2021-11-048.939.088.939.050.070.7828,5312,5771.670.67
2021-11-038.899.008.878.980.111.2426,1342,3321.470.62
2021-11-029.109.158.808.87-0.18-1.9937,3063,3483.870.88
2021-11-018.919.138.899.050.111.2333,2813,0122.680.79
2021-10-298.738.958.738.940.232.6427,5052,4392.530.65
2021-10-288.898.948.698.71-0.18-2.0235,9053,1632.810.85
2021-10-279.189.248.858.89-0.42-4.5173,3616,6074.191.73
2021-10-269.239.539.169.310.010.1151,7924,8303.981.22
2021-10-259.339.369.159.30-0.08-0.8536,0923,3322.240.85
2021-10-229.239.669.229.380.161.7456,4665,3524.771.33
2021-10-219.409.459.159.22-0.26-2.7441,1373,8203.160.97
2021-10-209.589.589.449.48-0.12-1.2527,9582,6511.460.66
2021-10-199.529.639.449.600.101.0537,0503,5252.000.88
2021-10-189.369.539.329.500.141.5030,7302,9062.240.73
2021-10-159.309.439.249.360.050.5431,7552,9662.040.75
2021-10-149.229.349.199.310.020.2224,6532,2871.610.58
2021-10-139.209.399.209.290.141.5327,2242,5262.080.64
2021-10-129.389.409.069.15-0.23-2.4538,1383,4953.620.90
2021-10-119.389.479.249.38-0.04-0.4230,8422,8832.440.73
2021-10-089.239.559.219.420.090.9634,9363,2973.640.83
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