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 |

深高速 (600548)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.98
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.88 52周最低:7.98 H股:9.82(10.3%)

深高速(600548) 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(%)
2021-06-218.748.778.638.65-0.14-1.5932,9062,8551.590.23
2021-06-188.708.798.678.790.091.0332,4142,8331.380.23
2021-06-178.678.738.628.700.030.3525,7642,2371.270.18
2021-06-168.888.898.658.67-0.22-2.4743,3123,7882.700.30
2021-06-158.818.948.808.890.111.2534,7333,0861.590.24
2021-06-118.828.858.738.78-0.02-0.2332,0502,8161.360.22
2021-06-108.858.918.808.80-0.05-0.5732,6842,8951.240.23
2021-06-098.869.058.838.85-0.05-0.5641,7203,7182.470.29
2021-06-088.898.958.808.900.030.3425,6192,2801.690.18
2021-06-078.909.018.838.87-0.01-0.1130,2712,6942.030.21
2021-06-048.948.978.878.88-0.07-0.7822,7472,0251.120.16
2021-06-038.909.028.888.950.101.1332,7102,9331.580.23
2021-06-029.029.048.858.85-0.17-1.8839,0023,4792.110.27
2021-06-019.059.088.909.020.111.2356,6005,1012.020.39
2021-05-319.459.489.159.34-0.04-0.4367,9616,2873.520.47
2021-05-289.589.589.379.38-0.13-1.3736,4583,4462.210.25
2021-05-279.529.559.469.510.000.0028,5922,7160.950.20
2021-05-269.549.609.449.51-0.05-0.5233,6573,1981.670.23
2021-05-259.649.649.539.56-0.01-0.1029,0382,7801.150.20
2021-05-249.689.689.569.57-0.06-0.6221,0022,0161.250.15
2021-05-219.759.759.619.63-0.09-0.9321,1632,0401.440.15
2021-05-209.939.939.689.72-0.19-1.9233,0643,2262.520.23
2021-05-199.629.939.629.910.262.6933,4103,2823.210.23
2021-05-189.849.909.599.65-0.24-2.4332,6663,1673.130.23
2021-05-1710.0010.029.839.89-0.06-0.6028,4902,8301.910.20
2021-05-1410.0810.099.859.95-0.03-0.3034,3313,4082.400.24
2021-05-139.979.989.869.980.030.3031,4033,1181.210.22
2021-05-129.9810.039.909.95-0.03-0.3031,4063,1261.300.22
2021-05-1110.0010.039.889.980.070.7133,6913,3561.510.24
2021-05-109.8710.079.809.91-0.02-0.2036,3223,6102.720.25
2021-05-0710.1010.109.859.93-0.05-0.5036,4133,6272.510.25
2021-05-0610.0810.119.879.980.030.3059,1555,9092.410.41
2021-04-309.9510.169.809.950.000.0067,9746,7693.620.47
2021-04-2910.2010.209.739.95-0.18-1.7867,9936,7044.640.47
2021-04-2810.1310.259.9810.130.000.0037,4253,7852.670.26
2021-04-2710.2310.2810.0210.13-0.08-0.7837,8643,8312.550.26
2021-04-2610.3010.3010.0710.21-0.04-0.3933,4983,4022.240.23
2021-04-2310.3410.4510.1810.25-0.05-0.4933,7473,4672.620.24
2021-04-2210.4510.4810.2010.30-0.13-1.2538,6993,9872.680.27
2021-04-2110.4910.5310.3710.43-0.03-0.2923,2152,4221.530.16
2021-04-2010.5610.5610.3510.46-0.07-0.6635,1393,6731.990.25
2021-04-1910.4410.6610.3010.530.020.1960,9326,3723.430.43
2021-04-1610.4910.6010.3110.510.050.4835,9703,7722.770.25
2021-04-1510.3810.5410.2010.460.161.5555,0015,7423.300.38
2021-04-1410.3510.4110.0510.30-0.15-1.4444,8714,6013.450.31
2021-04-1310.5810.6410.3410.45-0.13-1.2344,2344,6262.840.31
2021-04-1210.6410.6710.4310.580.000.0042,5834,4962.270.30
2021-04-0910.3510.6510.3210.580.282.7255,8585,8823.200.39
2021-04-0810.5510.5510.2810.30-0.28-2.6547,6234,9342.550.33
2021-04-0710.6010.7710.5110.580.040.3865,9577,0012.470.46
2021-04-0610.3710.6310.3110.540.212.0365,8066,9103.100.46
2021-04-0210.8810.8810.2810.33-0.45-4.1799,48510,4445.570.69
2021-04-0110.7510.8610.4710.780.201.8981,2358,7193.690.57
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