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 |

巴安水务 (300262)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.25 52周最低:3.87

巴安水务(300262) 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(%)
2020-09-185.255.305.055.290.010.19218,88211,3394.733.27
2020-09-175.255.375.115.280.000.00152,8408,0524.922.28
2020-09-165.405.465.185.28-0.18-3.30184,2389,7755.132.75
2020-09-155.435.695.295.46-0.02-0.37309,68116,9247.304.62
2020-09-145.155.555.155.480.285.38378,75720,4517.695.66
2020-09-114.815.244.775.200.275.48286,47214,5109.534.28
2020-09-105.555.604.724.93-0.72-12.74447,26722,93015.586.68
2020-09-096.406.585.515.65-0.88-13.48638,79839,49616.399.54
2020-09-086.016.535.816.530.437.05626,75239,21811.809.36
2020-09-075.896.375.736.100.264.45587,36635,56710.968.77
2020-09-045.515.955.415.840.152.64441,75125,2869.496.60
2020-09-035.726.005.505.69-0.02-0.35578,26133,2798.768.63
2020-09-025.196.145.135.710.5310.23653,09636,61719.509.75
2020-09-015.065.194.965.180.112.17230,82411,7314.543.45
2020-08-315.055.144.955.070.000.00211,74410,6823.753.16
2020-08-285.215.255.025.07-0.24-4.52332,91716,9844.334.97
2020-08-275.295.434.925.31-0.04-0.75484,28425,1169.537.23
2020-08-265.105.604.925.350.316.15672,68535,87013.4910.04
2020-08-254.825.164.705.040.265.44385,34319,0209.625.75
2020-08-244.784.984.764.780.051.06204,0799,8994.653.05
2020-08-214.844.874.694.73-0.11-2.27138,8806,6333.722.07
2020-08-204.804.864.724.840.091.89168,7148,0842.952.52
2020-08-194.634.884.534.750.122.59309,42814,7077.564.62
2020-08-184.674.674.564.63-0.09-1.91132,8916,1242.331.98
2020-08-174.744.794.674.720.000.00111,8295,2822.541.67
2020-08-144.724.764.644.720.010.2172,5433,4142.551.08
2020-08-134.704.804.644.71-0.04-0.84100,4524,7223.371.50
2020-08-124.464.784.434.750.286.26177,1768,1377.832.65
2020-08-114.574.584.464.47-0.08-1.7664,9052,9302.640.97
2020-08-104.474.594.434.560.122.7060,2602,7283.600.90
2020-08-074.524.524.414.44-0.08-1.7773,4583,2822.431.10
2020-08-064.584.594.474.52-0.05-1.0970,5603,1892.631.05
2020-08-054.614.614.504.57-0.04-0.8764,4222,9322.390.96
2020-08-044.674.674.584.61-0.04-0.8674,7593,4521.941.12
2020-08-034.534.664.514.650.153.33100,3324,6293.331.50
2020-07-314.474.524.414.500.040.9053,5172,3922.470.80
2020-07-304.514.554.454.46-0.04-0.8959,4752,6732.220.89
2020-07-294.444.514.374.500.051.1260,9292,7173.150.91
2020-07-284.424.474.394.450.051.1445,0651,9991.820.67
2020-07-274.424.494.354.40-0.03-0.6855,6862,4493.160.83
2020-07-244.524.644.424.43-0.13-2.85100,8104,5684.821.51
2020-07-234.604.654.464.56-0.12-2.56127,8625,8024.061.91
2020-07-224.754.754.624.68-0.08-1.68135,8696,3752.732.03
2020-07-214.814.864.744.76-0.13-2.66114,3215,4712.451.71
2020-07-204.804.894.684.890.153.16187,3399,0064.432.80
2020-07-174.634.984.634.740.163.49186,4468,8977.642.78
2020-07-164.754.944.584.58-0.19-3.98195,3419,3367.552.92
2020-07-154.984.994.734.77-0.34-6.65267,17612,9985.093.99
2020-07-144.955.264.905.110.316.46584,67429,6007.508.73
2020-07-134.394.804.384.800.4410.09234,87010,9089.633.51
2020-07-104.414.484.334.36-0.06-1.36118,8455,2343.391.77
2020-07-094.344.454.324.420.081.84157,6746,9243.002.35
2020-07-084.254.384.234.340.081.88141,4986,0893.522.11
2020-07-074.314.374.204.260.000.00129,6655,5393.991.94
2020-07-064.134.274.134.260.163.90112,4864,7343.411.68
2020-07-034.044.134.044.100.081.9984,4173,4492.241.26
2020-07-023.964.033.954.020.061.5250,3792,0132.020.75
2020-07-013.973.973.933.960.010.2538,5611,5241.010.58
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
©1997-2020