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 |

恒玄科技 (688608)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.57
换手:
加入自选股
流通市值: 市盈率: 52周最高:417.69 52周最低:220.19

恒玄科技(688608) 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(%)
2021-06-21340.00357.00337.37342.336.331.8813,63847,0665.845.54
2021-06-18359.00359.90336.00336.00-19.50-5.4921,60575,2696.728.78
2021-06-17311.00359.08310.00355.5046.6615.1130,697102,80215.8912.47
2021-06-16323.10336.00305.00308.841.640.5327,41288,35910.0911.14
2021-06-15278.49317.00277.01307.2030.3510.9620,72261,66514.448.78
2021-06-11288.00295.17276.85276.85-11.03-3.836,90119,6976.362.92
2021-06-10282.20289.88280.24287.884.291.515,01114,3093.402.12
2021-06-09272.02284.88269.52283.5911.574.257,01619,3945.652.97
2021-06-08281.72288.15268.11272.02-9.96-3.5310,28128,5337.114.36
2021-06-07286.98292.78279.80281.98-0.28-0.107,94522,5934.603.37
2021-06-04283.40289.84280.00282.26-1.14-0.405,38415,2783.472.28
2021-06-03295.00298.28282.99283.40-10.10-3.445,19014,9415.212.20
2021-06-02301.00301.48290.01293.50-7.44-2.477,21321,2743.813.06
2021-06-01286.00302.00286.00300.9412.064.1712,17836,1145.545.16
2021-05-31279.80293.20279.80288.8811.464.139,67127,8934.834.10
2021-05-28284.68288.30277.06277.42-7.26-2.556,21017,5313.952.63
2021-05-27275.51296.00275.00284.6810.954.0011,95634,2967.675.07
2021-05-26274.00281.71272.57273.73-1.77-0.644,80813,3093.322.04
2021-05-25261.00277.83257.75275.5014.705.645,97916,1797.702.53
2021-05-24264.11265.33254.00260.80-4.97-1.875,57114,4414.262.36
2021-05-21274.80277.78264.32265.77-7.16-2.624,10711,0324.931.74
2021-05-20279.89283.55270.19272.93-7.57-2.707,74721,4434.763.28
2021-05-19266.00285.99266.00280.5012.824.796,95019,4797.472.95
2021-05-18271.00277.80265.71267.68-5.52-2.025,03613,6144.432.13
2021-05-17257.98274.30257.00273.2016.006.225,73015,3936.732.43
2021-05-14255.69259.51250.43257.201.510.594,36111,1403.551.85
2021-05-13273.35273.35253.91255.69-5.35-2.053,94310,2757.451.67
2021-05-12259.01264.00251.00261.04-2.97-1.135,40513,8964.922.29
2021-05-11260.02266.00256.78264.01-0.54-0.202,8587,5123.491.21
2021-05-10263.00267.65248.33264.551.550.595,85115,1847.352.48
2021-05-07291.00292.00255.00263.00-27.00-9.3110,37128,18112.764.40
2021-05-06278.63292.00275.02290.0013.044.717,09920,2506.133.01
2021-04-30276.91285.00265.03276.962.761.0110,72529,4067.284.54
2021-04-29284.00291.88273.00274.20-9.80-3.455,33515,0236.652.26
2021-04-28290.00298.00282.78284.00-3.60-1.258,63924,8885.293.66
2021-04-27279.77297.90279.70287.60-4.81-1.658,32124,0136.223.53
2021-04-26304.63308.63288.19292.41-14.59-4.7512,13236,1686.665.28
2021-04-23279.50317.50275.65307.0027.409.8013,71740,94214.975.97
2021-04-22269.69284.00263.22279.6013.915.2410,46828,8767.824.56
2021-04-21264.16267.77262.30265.691.510.574,56812,1162.071.99
2021-04-20265.00272.42263.06264.18-0.14-0.057,05518,7743.543.07
2021-04-19268.76271.70264.20264.32-6.40-2.368,29222,1112.773.61
2021-04-16272.88276.87267.89270.72-6.08-2.205,73515,6043.242.50
2021-04-15255.50277.97253.11276.8018.307.089,77826,1789.624.26
2021-04-14246.00259.80245.00258.5012.214.965,12813,0526.012.23
2021-04-13247.00255.55243.80246.29-4.45-1.774,95512,3404.692.16
2021-04-12259.00269.88248.27250.74-9.17-3.537,44119,2378.313.24
2021-04-09254.30263.00252.89259.915.612.215,11813,2663.982.23
2021-04-08252.00261.00250.31254.300.510.203,3378,5304.211.45
2021-04-07255.70256.72248.20253.79-2.93-1.143,6049,0943.321.57
2021-04-06255.91259.99250.52256.722.591.024,50511,4993.731.96
2021-04-02240.89272.37239.02254.1314.886.2211,07828,52813.944.82
2021-04-01237.00244.53235.66239.252.260.953,8469,1933.741.67
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