| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 八方股份[603489] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 八方股份[603489]
八方电气(苏州)股份有限公司是一家全球化的电动自行车驱动系统及组件研发制造的国家高新技术企业,成立于2003,致力于电机、仪表、控制器、电池、传感器等驱动系统核心技术研发,并获得自己的知识产权,是拥有各项驱动系统核心技术的厂家之一。\n 十多年来,八方一直专注于开发电动车辆的组件和成套系统,现已成长为一家整套驱动系统的全球供应商。除了高品质的电机,我们还提供电动车驱动系统的一整套组件产品。我们的产品组合还包括人性化的HMI(人机界面)、可靠的存储电池和传感器。无论是以单独组件还是共同组成一个完整的驱动系统,八方的产品都能为用户带来舒适的骑行体验。连接线和电机控制单元(控制器)的运用使得我们的产品系列更为完整。董事长兼总经理王清华说:“八方的目标是为顾客生产创新、高质量的产品,为顾客获得舒适的骑行体验贡献力量,我们的员工都致力于这个目标,我们勇敢面对每一个挑战,努力开发新的、突破性的产品,为行业树立新标准。\n 公司定位高端市场,引进资深欧洲工业设计理念,以优质的产品享誉海内外,其销售额稳步增长,在欧美市场占据重要地位,成为行内驱动系统领先的供应商。\n 八方现有1000左右员工,分布于全球八个地域,荷兰、美国、德国、波兰、日本、中国台湾、中国天津以及苏州。全球区域公司的布局,有效的缩短了与客户之间的距离,为完善服务体系、提高服务质量奠定了良好的基础。总部及研发中心坐立在苏州,地理位置紧邻上海,有着优良的基础设施,为各大厂商打入国际市场创造了地理优势。 经营范围：研发组装生产电动车电机、办公自动化设备电机、家用电器设备电机、电瓶车控制器、显示器、传感器、刹把、调速把、后衣架、磁盘;销售电机、电器产品、机械设备、电动车配件,控制器、充电器、动力电池;从事生产所需零配件的进口和自产产品及电动自行车配件的出口。(依法须经批准的项目,经相关部门批准后方可开展经营活动) |
|
|
八方股份[603489]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 八方股份[603489] | 2021-09-17 | 246.650 | -1.34% | -3.35 | 246369 | 6,021.83万 | 251.830 | 240.430 | 249.500 | 250.000 |
| 八方股份[603489] | 2021-09-16 | 250.000 | -2.39% | -6.12 | 352155 | 8,784.24万 | 257.970 | 245.000 | 257.030 | 256.120 |
| 八方股份[603489] | 2021-09-15 | 256.120 | 3.42% | 8.48 | 422099 | 1.07亿 | 259.000 | 248.710 | 249.500 | 247.640 |
| 八方股份[603489] | 2021-09-14 | 247.640 | -0.73% | -1.82 | 520100 | 1.29亿 | 250.870 | 246.580 | 248.760 | 249.460 |
| 八方股份[603489] | 2021-09-13 | 249.460 | 0.02% | 0.06 | 554855 | 1.38亿 | 251.610 | 245.430 | 250.010 | 249.400 |
| 八方股份[603489] | 2021-09-10 | 249.400 | 3.96% | 9.51 | 600540 | 1.49亿 | 250.880 | 242.240 | 243.060 | 239.890 |
| 八方股份[603489] | 2021-09-09 | 239.890 | 3.62% | 8.39 | 555108 | 1.32亿 | 241.600 | 231.600 | 233.710 | 231.500 |
| 八方股份[603489] | 2021-09-08 | 231.500 | 2.50% | 5.65 | 462751 | 1.07亿 | 235.250 | 223.180 | 226.350 | 225.850 |
| 八方股份[603489] | 2021-09-07 | 225.850 | 6.85% | 14.47 | 656827 | 1.45亿 | 226.000 | 209.010 | 210.700 | 211.380 |
| 八方股份[603489] | 2021-09-06 | 211.380 | 1.39% | 2.89 | 585814 | 1.22亿 | 212.000 | 204.050 | 206.500 | 208.490 |
| 八方股份[603489] | 2021-09-03 | 208.490 | -0.26% | -0.54 | 491927 | 1.02亿 | 212.980 | 204.600 | 208.800 | 209.030 |
| 八方股份[603489] | 2021-09-02 | 209.030 | -1.04% | -2.19 | 362345 | 7,582.28万 | 214.730 | 206.080 | 209.730 | 211.220 |
| 八方股份[603489] | 2021-09-01 | 211.220 | -1.00% | -2.14 | 443664 | 9,346.27万 | 217.700 | 207.000 | 212.700 | 213.360 |
| 八方股份[603489] | 2021-08-31 | 213.360 | -0.76% | -1.63 | 434880 | 9,305.31万 | 219.580 | 210.630 | 216.700 | 214.990 |
| 八方股份[603489] | 2021-08-30 | 214.990 | 2.56% | 5.37 | 712368 | 1.54亿 | 221.000 | 210.700 | 210.700 | 209.620 |
| 八方股份[603489] | 2021-08-27 | 209.620 | -1.76% | -3.76 | 599099 | 1.28亿 | 217.980 | 207.830 | 217.400 | 213.380 |
| 八方股份[603489] | 2021-08-26 | 213.380 | -3.01% | -6.62 | 383241 | 8,192.20万 | 218.840 | 211.520 | 218.190 | 220.000 |
| 八方股份[603489] | 2021-08-25 | 220.000 | 4.12% | 8.70 | 393426 | 8,524.37万 | 221.580 | 209.100 | 210.520 | 211.300 |
| 八方股份[603489] | 2021-08-24 | 211.300 | 0.15% | 0.32 | 271600 | 5,705.81万 | 213.600 | 205.230 | 211.060 | 210.980 |
| 八方股份[603489] | 2021-08-23 | 210.980 | 6.23% | 12.38 | 566690 | 1.17亿 | 213.500 | 195.030 | 203.600 | 198.600 |
| 八方股份[603489] | 2021-08-20 | 198.600 | -1.39% | -2.80 | 289258 | 5,777.60万 | 204.450 | 195.600 | 200.790 | 201.400 |
| 八方股份[603489] | 2021-08-19 | 201.400 | -0.10% | -0.20 | 284800 | 5,726.67万 | 204.830 | 198.000 | 202.500 | 201.600 |
| 八方股份[603489] | 2021-08-18 | 201.600 | -0.47% | -0.95 | 496954 | 9,847.74万 | 202.550 | 194.500 | 201.170 | 202.550 |
| 八方股份[603489] | 2021-08-17 | 202.550 | -1.67% | -3.43 | 344320 | 6,976.67万 | 206.920 | 198.550 | 203.210 | 205.980 |
| 八方股份[603489] | 2021-08-16 | 205.980 | -2.61% | -5.51 | 378913 | 7,788.58万 | 210.210 | 203.800 | 208.980 | 211.490 |
| 八方股份[603489] | 2021-08-13 | 211.490 | 1.63% | 3.39 | 386993 | 8,171.82万 | 214.970 | 205.600 | 207.910 | 208.100 |
| 八方股份[603489] | 2021-08-12 | 208.100 | -1.64% | -3.48 | 357915 | 7,525.46万 | 216.020 | 207.000 | 209.740 | 211.580 |
| 八方股份[603489] | 2021-08-11 | 211.580 | 2.19% | 4.54 | 358300 | 7,471.72万 | 212.450 | 202.990 | 208.400 | 207.040 |
| 八方股份[603489] | 2021-08-10 | 207.040 | 0.33% | 0.68 | 308036 | 6,356.18万 | 208.880 | 204.000 | 206.060 | 206.360 |
| 八方股份[603489] | 2021-08-09 | 206.360 | -2.40% | -5.08 | 411351 | 8,573.76万 | 213.580 | 206.070 | 209.790 | 211.440 |
| 八方股份[603489] | 2021-08-06 | 211.440 | -0.48% | -1.02 | 432376 | 9,127.95万 | 215.300 | 207.620 | 215.300 | 212.460 |
| 八方股份[603489] | 2021-08-05 | 212.460 | -0.86% | -1.84 | 447758 | 9,534.87万 | 216.990 | 211.180 | 215.090 | 214.300 |
| 八方股份[603489] | 2021-08-04 | 214.300 | 1.08% | 2.28 | 458338 | 9,801.40万 | 217.000 | 208.510 | 212.270 | 212.020 |
| 八方股份[603489] | 2021-08-03 | 212.020 | -0.81% | -1.73 | 630396 | 1.34亿 | 218.260 | 209.630 | 218.260 | 213.750 |
| 八方股份[603489] | 2021-08-02 | 213.750 | -4.51% | -10.10 | 780308 | 1.68亿 | 227.610 | 208.960 | 227.610 | 223.850 |
| 八方股份[603489] | 2021-07-30 | 223.850 | -0.51% | -1.15 | 368123 | 8,260.08万 | 228.880 | 221.490 | 226.660 | 225.000 |
| 八方股份[603489] | 2021-07-29 | 225.000 | 4.16% | 8.99 | 441274 | 9,838.45万 | 225.550 | 212.000 | 221.000 | 216.010 |
| 八方股份[603489] | 2021-07-28 | 216.010 | -0.34% | -0.74 | 499127 | 1.06亿 | 217.800 | 205.240 | 215.150 | 216.750 |
| 八方股份[603489] | 2021-07-27 | 216.750 | -0.39% | -0.85 | 467281 | 1.03亿 | 225.840 | 216.000 | 219.010 | 217.600 |
| 八方股份[603489] | 2021-07-26 | 217.600 | -4.66% | -10.63 | 451498 | 9,925.58万 | 227.220 | 216.100 | 227.210 | 228.230 |
| 八方股份[603489] | 2021-07-23 | 228.230 | 1.08% | 2.44 | 369208 | 8,414.23万 | 231.500 | 222.450 | 227.510 | 225.790 |
| 八方股份[603489] | 2021-07-22 | 225.790 | -3.27% | -7.64 | 431807 | 9,754.82万 | 232.690 | 223.000 | 231.380 | 233.430 |
| 八方股份[603489] | 2021-07-21 | 233.430 | 6.49% | 14.23 | 596806 | 1.38亿 | 235.500 | 220.150 | 220.150 | 219.200 |
| 八方股份[603489] | 2021-07-20 | 219.200 | -2.66% | -6.00 | 364821 | 8,004.59万 | 224.650 | 216.110 | 224.650 | 225.200 |
| 八方股份[603489] | 2021-07-19 | 225.200 | 2.01% | 4.43 | 392827 | 8,915.26万 | 230.000 | 218.010 | 219.840 | 220.770 |
| 八方股份[603489] | 2021-07-16 | 220.770 | -2.59% | -5.88 | 365542 | 8,111.57万 | 229.600 | 216.040 | 226.840 | 226.650 |
| 八方股份[603489] | 2021-07-15 | 226.650 | -0.74% | -1.70 | 232770 | 5,282.49万 | 231.220 | 223.330 | 228.290 | 228.350 |
| 八方股份[603489] | 2021-07-14 | 228.350 | -1.31% | -3.02 | 314823 | 7,135.14万 | 231.200 | 222.000 | 229.060 | 231.370 |
| 八方股份[603489] | 2021-07-13 | 231.370 | 1.90% | 4.32 | 269949 | 6,171.71万 | 231.960 | 224.250 | 227.000 | 227.050 |
| 八方股份[603489] | 2021-07-12 | 227.050 | 0.11% | 0.26 | 355201 | 8,028.06万 | 228.970 | 221.500 | 227.270 | 226.790 |
| 八方股份[603489] | 2021-07-09 | 226.790 | -1.43% | -3.30 | 288510 | 6,524.08万 | 230.000 | 222.620 | 224.840 | 230.090 |
| 八方股份[603489] | 2021-07-08 | 230.090 | -0.81% | -1.89 | 293468 | 6,800.76万 | 235.140 | 228.680 | 232.220 | 231.980 |
| 八方股份[603489] | 2021-07-07 | 231.980 | 2.87% | 6.48 | 313045 | 7,216.28万 | 232.800 | 223.180 | 224.890 | 225.500 |
| 八方股份[603489] | 2021-07-06 | 225.500 | -0.06% | -0.14 | 455965 | 1.02亿 | 226.660 | 218.080 | 224.520 | 225.640 |
| 八方股份[603489] | 2021-07-05 | 225.640 | 0.46% | 1.04 | 379759 | 8,574.35万 | 230.190 | 221.310 | 225.050 | 224.600 |
| 八方股份[603489] | 2021-07-02 | 224.600 | -2.31% | -5.31 | 499585 | 1.12亿 | 229.440 | 221.000 | 229.440 | 229.910 |
| 八方股份[603489] | 2021-07-01 | 229.910 | -2.74% | -6.47 | 368663 | 8,651.75万 | 240.790 | 229.000 | 236.380 | 236.380 |
| 八方股份[603489] | 2021-06-30 | 236.380 | -2.18% | -5.27 | 520821 | 1.24亿 | 243.960 | 235.610 | 243.300 | 241.650 |
| 八方股份[603489] | 2021-06-29 | 241.650 | -6.34% | -16.35 | 795456 | 1.98亿 | 260.000 | 240.880 | 258.700 | 258.000 |
| 八方股份[603489] | 2021-06-28 | 258.000 | 4.99% | 12.27 | 541185 | 1.38亿 | 260.570 | 243.290 | 243.290 | 245.730 |
| XD八方股[603489] | 2021-06-25 | 245.730 | 1.55% | 3.74 | 358520 | 8,789.68万 | 248.090 | 238.490 | 241.980 | 241.990 |
| 八方股份[603489] | 2021-06-24 | 243.990 | 1.53% | 3.68 | 506810 | 1.22亿 | 245.300 | 235.660 | 238.110 | 240.310 |
| 八方股份[603489] | 2021-06-23 | 240.310 | 1.83% | 4.31 | 508154 | 1.21亿 | 241.000 | 232.000 | 234.800 | 236.000 |
| 八方股份[603489] | 2021-06-22 | 236.000 | -4.77% | -11.83 | 816244 | 1.93亿 | 245.430 | 231.510 | 245.000 | 247.830 |
| 八方股份[603489] | 2021-06-21 | 247.830 | 2.84% | 6.84 | 711548 | 1.74亿 | 249.500 | 233.510 | 239.890 | 240.990 |
| 八方股份[603489] | 2021-06-18 | 240.990 | 4.08% | 9.45 | 696300 | 1.66亿 | 243.020 | 230.030 | 235.830 | 231.540 |
| 八方股份[603489] | 2021-06-17 | 231.540 | 1.40% | 3.20 | 316962 | 7,329.56万 | 234.000 | 225.920 | 226.510 | 228.340 |
| 八方股份[603489] | 2021-06-16 | 228.340 | -2.70% | -6.34 | 358206 | 8,289.99万 | 237.500 | 227.000 | 236.140 | 234.680 |
| 八方股份[603489] | 2021-06-15 | 234.680 | -1.39% | -3.32 | 436671 | 1.02亿 | 241.990 | 229.040 | 236.910 | 238.000 |
| 八方股份[603489] | 2021-06-11 | 238.000 | -0.03% | -0.06 | 354197 | 8,408.08万 | 239.790 | 235.080 | 239.550 | 238.060 |
| 八方股份[603489] | 2021-06-10 | 238.060 | 2.59% | 6.01 | 441432 | 1.05亿 | 242.780 | 233.630 | 234.070 | 232.050 |
| 八方股份[603489] | 2021-06-09 | 232.050 | 2.08% | 4.72 | 460548 | 1.08亿 | 237.990 | 230.320 | 233.120 | 227.330 |
| 八方股份[603489] | 2021-06-08 | 227.330 | -2.24% | -5.20 | 564339 | 1.29亿 | 234.680 | 223.990 | 229.920 | 232.530 |
| 八方股份[603489] | 2021-06-07 | 232.530 | 3.99% | 8.93 | 559707 | 1.29亿 | 233.990 | 223.000 | 223.380 | 223.600 |
| 八方股份[603489] | 2021-06-04 | 223.600 | -1.75% | -3.99 | 845887 | 1.89亿 | 227.990 | 220.550 | 227.990 | 227.590 |
| 八方股份[603489] | 2021-06-03 | 227.590 | -2.82% | -6.61 | 926742 | 2.14亿 | 239.400 | 225.460 | 237.160 | 234.200 |
| 八方股份[603489] | 2021-06-02 | 234.200 | -2.68% | -6.46 | 413292 | 9,819.77万 | 246.010 | 232.270 | 243.610 | 240.660 |
| 八方股份[603489] | 2021-06-01 | 240.660 | -0.42% | -1.01 | 458150 | 1.09亿 | 242.000 | 232.000 | 239.000 | 241.670 |
| 八方股份[603489] | 2021-05-31 | 241.670 | -0.18% | -0.43 | 308611 | 7,376.68万 | 242.120 | 236.000 | 239.450 | 242.100 |
| 八方股份[603489] | 2021-05-28 | 242.100 | 0.46% | 1.10 | 331741 | 8,013.72万 | 246.880 | 238.050 | 241.150 | 241.000 |
| 八方股份[603489] | 2021-05-27 | 241.000 | 0.26% | 0.62 | 245322 | 5,894.81万 | 245.180 | 237.060 | 241.610 | 240.380 |
| 八方股份[603489] | 2021-05-26 | 240.380 | -0.05% | -0.12 | 249000 | 5,952.95万 | 243.360 | 235.000 | 240.500 | 240.500 |
| 八方股份[603489] | 2021-05-25 | 240.500 | 1.65% | 3.90 | 380241 | 9,119.94万 | 243.330 | 234.000 | 240.000 | 236.600 |
| 八方股份[603489] | 2021-05-24 | 236.600 | 1.12% | 2.62 | 392722 | 9,234.39万 | 238.990 | 231.620 | 233.860 | 233.980 |
| 八方股份[603489] | 2021-05-21 | 233.980 | -2.91% | -7.02 | 361427 | 8,582.06万 | 244.180 | 233.000 | 243.540 | 241.000 |
| 八方股份[603489] | 2021-05-20 | 241.000 | -0.95% | -2.30 | 464573 | 1.12亿 | 246.440 | 237.010 | 241.890 | 243.300 |
| 八方股份[603489] | 2021-05-19 | 243.300 | 7.06% | 16.04 | 630716 | 1.50亿 | 243.880 | 226.200 | 226.200 | 227.260 |
| 八方股份[603489] | 2021-05-18 | 227.260 | -1.06% | -2.44 | 266475 | 6,088.20万 | 234.390 | 225.200 | 228.900 | 229.700 |
| 八方股份[603489] | 2021-05-17 | 229.700 | 2.09% | 4.71 | 564701 | 1.30亿 | 235.560 | 225.000 | 225.010 | 224.990 |
| 八方股份[603489] | 2021-05-14 | 224.990 | 1.58% | 3.49 | 295998 | 6,636.22万 | 227.480 | 220.130 | 222.730 | 221.500 |
| 八方股份[603489] | 2021-05-13 | 221.500 | -4.77% | -11.10 | 388725 | 8,707.04万 | 231.990 | 220.400 | 230.030 | 232.600 |
| 八方股份[603489] | 2021-05-12 | 232.600 | 3.17% | 7.15 | 479734 | 1.10亿 | 233.610 | 224.710 | 228.000 | 225.450 |
| 八方股份[603489] | 2021-05-11 | 225.450 | 0.68% | 1.53 | 580686 | 1.30亿 | 228.000 | 215.900 | 222.470 | 223.920 |
| 八方股份[603489] | 2021-05-10 | 223.920 | 1.08% | 2.39 | 421015 | 9,399.90万 | 226.400 | 219.690 | 222.050 | 221.530 |
| 八方股份[603489] | 2021-05-07 | 221.530 | -0.62% | -1.38 | 562190 | 1.26亿 | 228.800 | 219.850 | 225.270 | 222.910 |
| 八方股份[603489] | 2021-05-06 | 222.910 | 4.19% | 8.96 | 1.15万 | 2.55亿 | 226.390 | 213.000 | 213.950 | 213.950 |
| 八方股份[603489] | 2021-04-30 | 213.950 | 1.17% | 2.47 | 1.05万 | 2.24亿 | 219.000 | 206.350 | 218.020 | 211.480 |
| 八方股份[603489] | 2021-04-29 | 211.480 | 10.00% | 19.23 | 387583 | 8,150.83万 | 211.480 | 206.110 | 209.000 | 192.250 |
| 八方股份[603489] | 2021-04-28 | 192.250 | 5.05% | 9.25 | 371544 | 7,010.75万 | 193.980 | 182.190 | 184.000 | 183.000 |
| 八方股份[603489] | 2021-04-27 | 183.000 | -0.54% | -1.00 | 171915 | 3,138.43万 | 186.800 | 181.360 | 186.800 | 184.000 |
| 八方股份[603489] | 2021-04-26 | 184.000 | 0.54% | 0.99 | 259109 | 4,785.70万 | 187.600 | 182.340 | 183.030 | 183.010 |
| 八方股份[603489] | 2021-04-23 | 183.010 | -1.63% | -3.04 | 325960 | 5,967.57万 | 186.880 | 181.310 | 186.010 | 186.050 |
| 八方股份[603489] | 2021-04-22 | 186.050 | 1.61% | 2.95 | 213715 | 3,959.47万 | 186.500 | 182.930 | 182.930 | 183.100 |
| 八方股份[603489] | 2021-04-21 | 183.100 | 0.99% | 1.80 | 302300 | 5,520.31万 | 184.580 | 179.810 | 181.310 | 181.300 |
| 八方股份[603489] | 2021-04-20 | 181.300 | -1.39% | -2.55 | 335743 | 6,094.82万 | 184.700 | 178.860 | 183.800 | 183.850 |
| 八方股份[603489] | 2021-04-19 | 183.850 | 3.23% | 5.75 | 495042 | 8,938.77万 | 184.100 | 177.110 | 179.010 | 178.100 |
| 八方股份[603489] | 2021-04-16 | 178.100 | -3.15% | -5.80 | 604423 | 1.09亿 | 185.870 | 176.570 | 183.170 | 183.900 |
| 八方股份[603489] | 2021-04-15 | 183.900 | -4.37% | -8.41 | 580838 | 1.07亿 | 190.000 | 180.180 | 189.150 | 192.310 |
| 八方股份[603489] | 2021-04-14 | 192.310 | -0.97% | -1.88 | 167622 | 3,252.06万 | 197.720 | 191.470 | 194.000 | 194.190 |
| 八方股份[603489] | 2021-04-13 | 194.190 | -0.06% | -0.11 | 182455 | 3,558.12万 | 197.120 | 193.010 | 194.230 | 194.300 |
| 八方股份[603489] | 2021-04-12 | 194.300 | -3.72% | -7.50 | 351360 | 6,884.44万 | 202.480 | 191.400 | 201.800 | 201.800 |
| 八方股份[603489] | 2021-04-09 | 201.800 | 2.10% | 4.15 | 674773 | 1.37亿 | 208.880 | 197.650 | 199.510 | 197.650 |
| 八方股份[603489] | 2021-04-08 | 197.650 | 4.03% | 7.65 | 423294 | 8,259.57万 | 198.000 | 187.800 | 190.000 | 190.000 |
| 八方股份[603489] | 2021-04-07 | 190.000 | 1.82% | 3.39 | 356604 | 6,742.87万 | 191.950 | 185.020 | 188.880 | 186.610 |
| 八方股份[603489] | 2021-04-06 | 186.610 | -2.14% | -4.09 | 240930 | 4,506.03万 | 192.500 | 185.000 | 192.500 | 190.700 |
| 八方股份[603489] | 2021-04-02 | 190.700 | 0.47% | 0.90 | 174933 | 3,331.83万 | 193.000 | 188.500 | 188.500 | 189.800 |
| 八方股份[603489] | 2021-04-01 | 189.800 | -0.94% | -1.80 | 218250 | 4,138.76万 | 192.990 | 188.110 | 190.100 | 191.600 |
| 八方股份[603489] | 2021-03-31 | 191.600 | 1.05% | 2.00 | 280448 | 5,290.99万 | 191.930 | 185.610 | 190.790 | 189.600 |
| 八方股份[603489] | 2021-03-30 | 189.600 | 2.82% | 5.20 | 307450 | 5,771.24万 | 191.000 | 182.560 | 184.400 | 184.400 |
| 八方股份[603489] | 2021-03-29 | 184.400 | 0.48% | 0.89 | 325454 | 6,018.34万 | 188.270 | 182.280 | 183.550 | 183.510 |
| 八方股份[603489] | 2021-03-26 | 183.510 | 4.26% | 7.50 | 355988 | 6,453.19万 | 184.190 | 176.150 | 176.150 | 176.010 |
| 八方股份[603489] | 2021-03-25 | 176.010 | 0.58% | 1.02 | 283868 | 4,961.24万 | 177.870 | 170.320 | 176.000 | 174.990 |
| 八方股份[603489] | 2021-03-24 | 174.990 | -2.08% | -3.71 | 363832 | 6,434.79万 | 181.580 | 173.680 | 179.790 | 178.700 |
| 八方股份[603489] | 2021-03-23 | 178.700 | -1.37% | -2.48 | 373128 | 6,689.07万 | 182.670 | 177.290 | 181.020 | 181.180 |
| 八方股份[603489] | 2021-03-22 | 181.180 | 1.07% | 1.92 | 436505 | 7,894.77万 | 183.200 | 177.260 | 178.810 | 179.260 |
| 八方股份[603489] | 2021-03-19 | 179.260 | -2.31% | -4.24 | 409600 | 7,373.17万 | 183.280 | 177.330 | 181.990 | 183.500 |
| 八方股份[603489] | 2021-03-18 | 183.500 | 2.03% | 3.65 | 500080 | 9,107.45万 | 185.000 | 178.060 | 178.420 | 179.850 |
| 八方股份[603489] | 2021-03-17 | 179.850 | -0.25% | -0.45 | 314447 | 5,627.24万 | 182.000 | 172.620 | 178.350 | 180.300 |
| 八方股份[603489] | 2021-03-16 | 180.300 | -0.54% | -0.98 | 325460 | 5,878.75万 | 183.440 | 178.980 | 181.180 | 181.280 |
| 八方股份[603489] | 2021-03-15 | 181.280 | 1.14% | 2.05 | 488715 | 8,868.59万 | 185.000 | 179.000 | 179.000 | 179.230 |
| 八方股份[603489] | 2021-03-12 | 179.230 | 0.49% | 0.87 | 779248 | 1.37亿 | 181.490 | 173.010 | 178.020 | 178.360 |
| 八方股份[603489] | 2021-03-11 | 178.360 | 0.75% | 1.32 | 703607 | 1.25亿 | 180.890 | 174.000 | 177.100 | 177.040 |
| 八方股份[603489] | 2021-03-10 | 177.040 | -0.89% | -1.59 | 921558 | 1.66亿 | 186.590 | 175.410 | 182.380 | 178.630 |
| 八方股份[603489] | 2021-03-09 | 178.630 | -5.29% | -9.97 | 1.09万 | 2.00亿 | 189.570 | 177.180 | 188.500 | 188.600 |
| 八方股份[603489] | 2021-03-08 | 188.600 | -9.27% | -19.26 | 982998 | 1.94亿 | 208.830 | 188.400 | 208.200 | 207.860 |
| 八方股份[603489] | 2021-03-05 | 207.860 | -0.27% | -0.56 | 896904 | 1.88亿 | 215.000 | 205.740 | 207.120 | 208.420 |
| 八方股份[603489] | 2021-03-04 | 208.420 | -3.28% | -7.06 | 554561 | 1.18亿 | 218.980 | 208.190 | 216.720 | 215.480 |
| 八方股份[603489] | 2021-03-03 | 215.480 | 1.68% | 3.56 | 743638 | 1.60亿 | 217.900 | 211.890 | 211.890 | 211.920 |
| 八方股份[603489] | 2021-03-02 | 211.920 | 0.91% | 1.92 | 704509 | 1.50亿 | 219.490 | 208.500 | 211.210 | 210.000 |
| 八方股份[603489] | 2021-03-01 | 210.000 | 3.01% | 6.13 | 558701 | 1.17亿 | 212.440 | 201.860 | 201.890 | 203.870 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |