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 |

碳元科技 (603133)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.7 52周最低:8.76

碳元科技(603133) 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(%)
2021-09-279.489.599.169.30-0.17-1.8033,6273,1454.541.61
2021-09-249.659.659.429.47-0.18-1.8727,9972,6552.381.34
2021-09-239.619.729.609.650.040.4229,8112,8771.251.43
2021-09-229.359.639.339.610.101.0533,8153,2033.151.62
2021-09-179.979.979.409.51-0.45-4.5276,1857,3035.723.64
2021-09-1610.0210.259.949.96-0.17-1.6857,3745,7683.062.74
2021-09-1510.2210.239.9010.13-0.05-0.4954,8015,5403.242.62
2021-09-1410.1010.4810.0110.180.040.3966,2836,7914.643.17
2021-09-1310.1310.229.9910.14-0.01-0.1058,4675,8792.272.80
2021-09-1010.3410.3410.0110.15-0.19-1.8464,9866,5863.193.11
2021-09-0910.3010.4410.1810.340.100.9880,2128,2712.543.83
2021-09-0810.2010.3010.1410.24-0.01-0.1067,6066,9051.563.23
2021-09-0710.2610.3310.1310.250.020.2062,6336,4131.962.99
2021-09-0610.3510.3510.0510.23-0.02-0.2087,9428,9372.934.20
2021-09-0310.4410.469.9910.25-0.19-1.82101,11610,3364.504.83
2021-09-029.9910.659.8110.440.302.96143,88614,8618.286.88
2021-09-0110.7110.7910.0310.14-0.85-7.73209,61721,6296.9210.02
2021-08-3110.6711.2810.6710.99-0.86-7.26329,72535,9185.1515.76
2021-08-3011.8511.8511.8511.85-1.32-10.0256,7996,7310.002.72
2021-08-2712.5613.7812.4513.170.645.11457,75759,99610.6121.88
2021-08-2611.3012.5311.2112.531.1410.01263,60832,52111.5912.60
2021-08-2512.1012.2311.1411.39-0.37-3.15172,70219,7899.278.26
2021-08-2411.4011.7811.2811.760.514.53143,38916,5274.446.85
2021-08-2311.0111.3311.0111.250.232.0973,8768,2782.903.53
2021-08-2011.1311.2810.9011.02-0.37-3.2575,3218,3323.343.60
2021-08-1911.2611.6910.9911.390.171.52110,47712,5526.245.28
2021-08-1811.1411.5110.9811.22-0.02-0.18114,65012,8894.725.48
2021-08-1712.1712.3511.1811.24-1.18-9.50191,22922,3039.429.14
2021-08-1613.1013.1012.3812.42-0.71-5.41275,86335,1105.4813.19
2021-08-1312.1413.1312.1313.131.199.97227,95129,5248.3810.90
2021-08-1211.7611.9711.7011.940.181.5340,7864,8362.301.95
2021-08-1111.7211.8511.5411.76-0.02-0.1738,0244,4432.631.82
2021-08-1011.7412.2011.5611.780.040.3454,9926,5225.452.63
2021-08-0911.7311.9311.3011.740.020.1764,8767,5075.383.10
2021-08-0611.5111.7711.3711.720.141.2128,3803,2913.451.36
2021-08-0511.7011.9811.4511.58-0.12-1.0348,5625,6934.532.32
2021-08-0411.4211.8711.4011.700.282.4546,2045,3974.122.21
2021-08-0311.5811.7211.3711.42-0.18-1.5547,4095,4783.022.27
2021-08-0211.4711.6711.3411.600.161.4043,9015,0602.882.10
2021-07-3011.0511.7211.0111.440.322.8880,7269,2526.383.86
2021-07-2910.5811.2110.5811.120.726.9261,1506,7426.062.92
2021-07-2811.0211.1010.4010.40-0.65-5.8839,9454,2446.331.91
2021-07-2711.2611.3310.9811.05-0.05-0.4537,9974,2343.151.82
2021-07-2611.7111.8410.9811.10-0.44-3.8158,4086,5437.452.79
2021-07-2311.6012.1211.5211.540.030.2673,5418,6595.213.52
2021-07-2211.4211.5711.2611.510.100.8843,4724,9672.722.08
2021-07-2111.3911.5511.1911.410.131.1542,6404,8533.192.04
2021-07-2011.2311.4011.0611.280.040.3630,5993,4343.021.46
2021-07-1910.9811.5410.8811.240.262.3758,1986,5536.012.78
2021-07-1611.0511.3310.9110.980.090.8349,1715,4783.862.35
2021-07-1511.3611.3910.8410.89-0.46-4.0560,6796,6904.852.90
2021-07-1411.1511.8510.9611.350.211.8984,2949,5787.994.03
2021-07-1310.9411.5010.8211.140.302.7764,2007,1636.273.07
2021-07-1210.9910.9910.7210.84-0.11-1.0037,9184,1112.471.81
2021-07-0910.7711.0610.5510.950.181.6748,9805,3524.742.34
2021-07-0810.8510.8510.6210.770.030.2829,2213,1352.141.40
2021-07-0710.4010.9810.4010.740.272.5853,9345,7985.542.58
2021-07-0610.1810.5310.1510.470.212.0533,8163,5203.701.62
2021-07-0510.2110.4610.1610.260.070.6923,3252,4042.941.12
2021-07-0210.0210.269.8710.190.161.6022,8472,3173.891.09
2021-07-0110.3410.4110.0110.03-0.31-3.0028,4372,9023.871.36
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