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 |

悦达投资 (600805)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.54 52周最低:3.38

悦达投资(600805) 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(%)
2021-12-084.654.744.604.64-0.05-1.0768,6863,1942.990.81
2021-12-074.704.734.634.69-0.01-0.2166,0383,0902.130.78
2021-12-064.894.894.604.70-0.13-2.69139,1276,5396.001.64
2021-12-034.824.974.814.830.000.0082,7854,0403.310.97
2021-12-024.995.034.804.83-0.13-2.6287,4474,2634.641.03
2021-12-015.035.164.954.96-0.08-1.59121,9876,1364.171.43
2021-11-304.895.084.875.040.183.70144,9167,2624.321.70
2021-11-294.785.024.784.860.000.00110,4715,3904.941.30
2021-11-264.795.054.724.860.061.25116,5015,7056.881.37
2021-11-254.844.864.744.80-0.05-1.0376,7953,6802.470.90
2021-11-244.844.884.714.850.020.4197,8444,6983.521.15
2021-11-234.894.934.804.83-0.07-1.4392,7464,4892.651.09
2021-11-224.955.004.844.90-0.04-0.81121,2385,9403.241.43
2021-11-194.995.084.874.94-0.03-0.60106,9615,3194.231.26
2021-11-185.045.094.944.97-0.13-2.55124,0756,2022.941.46
2021-11-175.025.145.025.100.010.20126,3986,4052.361.49
2021-11-164.945.324.905.090.142.83243,69812,5708.482.87
2021-11-155.075.154.864.95-0.08-1.59192,7759,6125.772.27
2021-11-124.885.084.795.030.214.36187,3819,2676.022.20
2021-11-114.755.004.694.820.081.69236,55311,4606.542.78
2021-11-104.644.774.574.740.112.38194,2199,0974.322.28
2021-11-094.404.664.384.630.173.81296,73013,5676.283.49
2021-11-084.114.494.104.460.379.05261,37111,3969.543.07
2021-11-053.964.183.944.090.112.7698,4174,0246.031.16
2021-11-043.874.013.843.980.123.1168,0532,6934.400.80
2021-11-033.883.933.823.86-0.03-0.7746,9991,8162.830.55
2021-11-023.963.973.843.89-0.05-1.2769,6372,7153.300.82
2021-11-014.024.043.933.94-0.05-1.2564,1582,5542.760.75
2021-10-293.774.013.743.990.236.12112,6854,4007.181.33
2021-10-283.823.843.703.76-0.03-0.7976,7512,8823.690.90
2021-10-273.703.863.673.790.112.99118,1974,4465.161.39
2021-10-263.773.823.663.68-0.10-2.6579,5452,9804.230.94
2021-10-253.803.833.763.78-0.05-1.3153,4882,0261.830.63
2021-10-223.903.933.803.83-0.07-1.7973,1432,8183.330.86
2021-10-213.963.973.893.90-0.06-1.5246,5871,8332.020.55
2021-10-204.014.033.963.96-0.06-1.4938,6291,5421.740.45
2021-10-194.024.033.964.020.010.2547,2481,8881.750.56
2021-10-184.034.033.954.010.010.2537,9261,5152.000.45
2021-10-154.084.083.984.00-0.03-0.7439,3751,5742.480.46
2021-10-144.054.073.974.03-0.03-0.7456,9442,2882.460.67
2021-10-134.064.093.974.060.000.0043,3651,7502.960.51
2021-10-124.154.184.044.06-0.09-2.1750,3402,0583.370.59
2021-10-114.154.184.074.150.000.0049,5802,0382.650.58
2021-10-083.964.153.964.150.225.6081,3113,3334.830.96
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