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 |

艾华集团 (603989)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.41
换手:
加入自选股
流通市值: 市盈率: 52周最高:35.9 52周最低:23.05

艾华集团(603989) 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(%)
2021-06-2331.3831.5530.8231.280.280.9031,7539,9232.350.80
2021-06-2231.0031.3530.4031.000.100.3232,68510,1113.070.82
2021-06-2129.4030.9928.8030.901.575.3535,16210,6557.470.88
2021-06-1829.4530.2629.1829.33-0.24-0.8117,6915,2313.650.44
2021-06-1728.5529.7528.5029.571.053.6822,1956,4864.380.56
2021-06-1629.6229.7928.4828.52-1.10-3.7118,8315,4534.420.47
2021-06-1529.9630.2529.4429.62-0.46-1.5318,7415,5872.690.47
2021-06-1130.6630.9029.9330.08-0.55-1.8019,4945,9193.170.49
2021-06-1029.9130.9429.8030.630.662.2024,6497,5293.800.62
2021-06-0930.5030.5029.6729.97-0.25-0.8319,5795,8682.750.49
2021-06-0830.9331.1729.9630.22-0.71-2.3028,7588,7463.910.72
2021-06-0730.2931.1829.9830.931.454.9243,04613,1994.071.08
2021-06-0429.7129.8029.0629.48-0.23-0.7723,7346,9672.490.60
2021-06-0329.8030.1629.5229.71-0.09-0.3022,0966,5952.150.56
2021-06-0230.5130.8829.7029.80-0.86-2.8116,5664,9803.850.42
2021-06-0130.2730.9929.9030.660.371.2220,9156,3543.600.53
2021-05-3130.2630.3629.6030.290.290.9716,9955,1262.530.43
2021-05-2830.2630.6329.8330.000.240.8118,3185,5322.690.46
2021-05-2728.7030.0028.6129.760.973.3719,2935,7064.830.48
2021-05-2628.6829.0628.5328.790.110.3810,7923,1081.850.27
2021-05-2528.3028.7528.1228.680.291.0211,6653,3272.220.29
2021-05-2428.3228.4927.8028.390.020.0713,6653,8442.430.34
2021-05-2128.1529.0428.1328.370.190.6711,9553,4163.230.30
2021-05-2028.1228.6327.9728.18-0.17-0.6010,1212,8622.330.25
2021-05-1928.9128.9128.1228.35-0.56-1.9412,7153,6132.730.32
2021-05-1828.2428.9527.1728.910.411.4433,9879,4846.250.85
2021-05-1729.0829.3828.2828.50-0.88-3.0030,0978,6733.740.76
2021-05-1428.3629.5728.2029.381.023.6029,6918,6224.830.75
2021-05-1328.5428.8628.3028.36-0.42-1.468,0292,2921.950.20
2021-05-1228.4928.8527.9528.780.521.8414,2824,0683.180.36
2021-05-1128.4028.7728.1628.26-0.07-0.2515,8564,5022.150.40
2021-05-1029.0429.1928.0728.33-0.87-2.9815,3464,3663.840.39
2021-05-0730.3230.4528.7829.20-1.06-3.5021,8166,4145.520.55
2021-05-0629.1030.3028.9530.261.174.0225,2117,5044.640.63
2021-04-3030.0030.0029.0029.09-0.76-2.5516,8724,9423.350.42
2021-04-2929.9030.5929.6729.850.040.1313,4724,0493.090.34
2021-04-2829.7329.9329.4029.810.080.2712,2653,6401.780.31
2021-04-2730.1930.6529.5329.73-0.44-1.4616,2134,8483.710.41
2021-04-2630.8331.3330.0930.17-0.73-2.3625,8917,9394.010.65
2021-04-2331.7331.8530.6230.90-0.70-2.2217,2215,3583.890.43
2021-04-2231.4131.8430.8631.600.240.7717,6295,5293.130.44
2021-04-2130.7931.7530.4331.360.441.4217,4495,4294.270.44
2021-04-2031.0031.3630.5630.92-0.08-0.2615,6584,8412.580.39
2021-04-1929.6031.2029.3631.001.414.7727,6508,4636.220.69
2021-04-1629.8430.5029.4829.59-0.31-1.0415,0484,4873.410.38
2021-04-1528.8930.0028.7529.900.883.0325,8297,6074.310.65
2021-04-1429.0029.3628.7429.020.050.1721,2866,1802.140.54
2021-04-1329.0129.4328.7928.97-0.13-0.4519,3725,6292.200.49
2021-04-1230.6030.6928.8529.10-1.40-4.5935,97010,5906.030.90
2021-04-0931.1831.3030.2830.50-1.25-3.9441,68112,7903.211.05
2021-04-0830.0632.0030.0631.751.735.7661,98319,4626.461.56
2021-04-0730.1730.3829.5130.02-0.15-0.5021,9626,5692.880.55
2021-04-0628.5730.3328.5630.171.073.6838,50011,5086.080.97
2021-04-0228.9529.5028.8529.100.030.1020,6776,0372.240.52
2021-04-0129.0530.4028.7229.07-0.28-0.9539,81411,6805.721.00
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