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 |

广大特材 (688186)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:71.28 52周最低:25.68

广大特材(688186) 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(%)
2021-09-2856.0958.4155.2056.10-0.31-0.5543,21724,5515.694.29
2021-09-2758.8959.5855.5156.41-1.59-2.7444,13425,2027.024.39
2021-09-2462.5062.5057.8258.00-5.36-8.4657,35934,1987.395.70
2021-09-2369.7769.8259.7563.36-4.64-6.8274,72047,01414.817.43
2021-09-2267.8371.2863.3268.001.802.7250,79334,52912.025.05
2021-09-1764.3370.6861.4566.203.836.1475,69550,73914.807.52
2021-09-1661.5765.1061.0062.373.385.7385,65354,3426.958.51
2021-09-1553.3659.9552.8958.995.5610.4171,02640,78713.217.06
2021-09-1457.5857.9852.0053.43-4.09-7.1166,73036,38010.406.63
2021-09-1352.0058.7951.5157.525.5210.6272,60040,76014.007.21
2021-09-1054.0254.7549.5052.00-2.30-4.2439,22920,3069.673.90
2021-09-0953.3455.4851.9754.301.132.1341,18122,0936.604.09
2021-09-0855.6956.5052.5053.17-2.60-4.6643,98523,6747.174.37
2021-09-0756.0457.5055.2155.77-1.19-2.0934,91219,5744.023.47
2021-09-0658.2460.5456.1856.96-1.28-2.2040,14223,1377.493.99
2021-09-0359.6462.9057.4858.24-0.58-0.9956,85434,3679.215.65
2021-09-0251.5260.1151.5258.826.6112.6666,34037,76716.456.59
2021-09-0156.1856.3650.5152.21-4.07-7.2348,06525,39710.394.78
2021-08-3157.4058.9054.8156.28-1.16-2.0231,51717,7837.123.13
2021-08-3050.8658.3150.8657.445.8311.3050,63728,05114.445.03
2021-08-2752.0052.4749.2051.610.260.5130,65915,6136.373.05
2021-08-2652.8153.6151.0151.35-1.90-3.5734,51018,0204.883.43
2021-08-2550.2953.9950.2953.252.064.0246,91024,6627.234.66
2021-08-2449.3852.5049.2051.190.791.5754,27827,7696.555.39
2021-08-2346.2050.7646.0850.404.329.3880,36639,66710.167.99
2021-08-2043.9346.4342.7746.082.385.4547,03321,2278.384.67
2021-08-1943.5044.4842.1243.70-0.49-1.1132,35414,0285.343.22
2021-08-1844.3946.2243.7044.19-0.28-0.6337,30616,7645.673.71
2021-08-1744.2046.6843.0144.470.120.2763,33428,6028.286.29
2021-08-1645.8047.6843.6044.350.400.9168,99331,1879.286.86
2021-08-1341.8143.9841.3843.951.964.6743,25518,6396.194.34
2021-08-1242.8042.8041.1141.99-1.01-2.3527,61711,5313.932.77
2021-08-1142.8243.1441.7043.00-0.11-0.2620,9708,9163.342.10
2021-08-1041.8943.6840.9243.111.423.4142,42018,0486.624.26
2021-08-0940.5141.7539.3641.691.182.9131,92113,0445.903.20
2021-08-0642.0242.0239.5040.51-1.29-3.0947,44319,0556.034.76
2021-08-0542.3942.8441.1541.80-0.53-1.2532,01913,4263.993.21
2021-08-0440.4442.4840.4442.332.115.2548,24420,2635.074.84
2021-08-0341.6842.9040.0840.22-1.81-4.3136,85515,1886.713.70
2021-08-0243.5844.6241.3842.03-0.92-2.1461,70626,3707.546.19
2021-07-3042.3044.5841.3842.950.882.0958,47525,0777.615.87
2021-07-2941.0042.8940.4042.072.315.8159,21324,9056.265.94
2021-07-2840.3741.3737.4139.76-0.65-1.6146,14618,5009.804.63
2021-07-2738.9845.0038.9840.411.634.2083,81835,35315.528.41
2021-07-2642.1042.4937.1638.78-2.36-5.7460,58524,30412.966.08
2021-07-2341.0043.4840.5641.140.290.7155,00323,1047.155.52
2021-07-2240.4041.3838.6640.850.170.4248,22619,3366.694.84
2021-07-2140.8241.8240.0040.68-0.22-0.5443,75617,8674.454.39
2021-07-2040.2041.9739.1340.901.965.0345,00018,1927.294.52
2021-07-1939.2341.1338.6038.94-0.44-1.1229,67711,8096.422.98
2021-07-1639.5741.5038.9139.380.270.6937,22614,9506.623.74
2021-07-1540.1640.2737.8439.11-0.88-2.2033,03012,8136.083.31
2021-07-1440.4441.2239.3639.99-0.38-0.9431,69012,7014.613.18
2021-07-1341.2943.2439.5040.37-1.31-3.1442,21917,3128.974.24
2021-07-1240.9742.3340.0341.68-0.50-1.1972,66430,0385.457.29
2021-07-0937.2042.6037.2042.185.8816.2097,26139,48714.889.76
2021-07-0837.0237.3735.6236.30-0.52-1.4132,31811,7324.753.24
2021-07-0736.0737.2836.0736.82-0.17-0.4634,16712,5383.273.43
2021-07-0638.3938.9436.0436.99-1.64-4.2547,15317,5057.514.73
2021-07-0538.8340.6138.3038.63-0.85-2.1550,17219,6185.855.03
2021-07-0236.0040.0035.8139.482.566.9389,21634,23811.358.95
2021-07-0135.1739.2934.8136.922.808.21103,05338,43513.1310.34
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