股票 600850 的历史价格
股票代码 股票名称 开盘 收盘 最低 最高 下影 上影 涨跌幅 市盈率 成交量(手) 成交额(万) 日期
600850 华东电脑 25.8925.92 25.4226.01 -1.82% 0.46% 0.27% 0.00 164614244 2012-02-22
600850 华东电脑 24.8825.85 24.6225.97 -1.05% 4.38% 3.57% 0.00 252636441 2012-02-21
600850 华东电脑 25.2024.96 24.8025.39 -1.59% 0.75% -0.08% 0.00 164304112 2012-02-20
600850 华东电脑 24.9124.98 24.5625.26 -1.41% 1.41% -0.32% 0.00 141783516 2012-02-17
600850 华东电脑 24.9925.06 24.7625.44 -0.92% 1.8% 0.48% 0.00 214855383 2012-02-16
600850 华东电脑 25.0024.94 24.6125.09 -1.56% 0.36% 0.65% 0.00 119292973 2012-02-15
600850 华东电脑 24.8024.78 24.5025.48 -1.21% 2.74% -1.04% 0.00 166424145 2012-02-14
600850 华东电脑 23.9925.04 23.6125.80 -1.58% 7.54% 4.38% 0.00 364149124 2012-02-13
600850 华东电脑 22.9323.99 22.8024.03 -0.57% 4.8% 4.71% 0.00 280586662 2012-02-10
600850 华东电脑 22.9822.91 22.6823.10 -1.31% 0.52% -0.39% 0.00 72821668 2012-02-09
600850 华东电脑 22.5023.00 22.3023.00 -0.89% 2.22% 2.40% 0.00 73021660 2012-02-08
600850 华东电脑 22.8522.46 22.4222.86 -1.88% 0.04% -2.26% 0.00 101212282 2012-02-07
600850 华东电脑 23.2722.98 22.9223.28 -1.5% 0.04% -1.29% 0.00 95582201 2012-02-06
600850 华东电脑 23.2023.28 22.8223.35 -1.64% 0.65% 1.22% 0.00 91152111 2012-02-03
600850 华东电脑 22.8023.00 22.6023.02 -0.88% 0.96% 0.48% 0.00 52821209 2012-02-02
600850 华东电脑 22.9722.89 22.7122.97 -1.13% 0% -0.04% 0.00 53131213 2012-02-01
600850 华东电脑 22.7122.90 22.6022.99 -0.48% 1.23% 0.39% 0.00 4018915 2012-01-31
600850 华东电脑 23.3022.81 22.6023.30 -3% 0% -1.68% 0.00 69191588 2012-01-30
600850 华东电脑 22.9623.20 22.9123.47 -0.22% 2.22% 0.00% 0.00 102832385 2012-01-20
600850 华东电脑 22.8123.20 22.5623.25 -1.1% 1.93% 1.75% 0.00 155493576 2012-01-19
600850 华东电脑 22.6722.80 22.3222.97 -1.54% 1.32% 0.26% 0.00 146263329 2012-01-18
600850 华东电脑 21.7822.74 21.0222.78 -3.49% 4.59% 4.31% 0.00 190874242 2012-01-17
600850 华东电脑 21.7021.80 21.7022.30 0% 2.76% -0.64% 0.00 100832216 2012-01-16
600850 华东电脑 21.8721.94 21.5822.00 -1.33% 0.59% -0.05% 0.00 124622720 2012-01-13
600850 华东电脑 21.6521.95 21.5722.09 -0.37% 2.03% 0.14% 0.00 111032430 2012-01-12
600850 华东电脑 21.6321.92 21.4823.00 -0.69% 6.33% 1.43% 0.00 196414357 2012-01-11
600850 华东电脑 21.2421.61 21.1021.66 -0.66% 1.98% 1.79% 0.00 121232600 2012-01-10
600850 华东电脑 20.8021.23 20.6521.28 -0.72% 2.31% 2.07% 0.00 78261649 2012-01-09
600850 华东电脑 20.4020.80 20.1020.82 -1.47% 2.06% 1.56% 0.00 54061104 2012-01-06
600850 华东电脑 20.0120.48 20.0020.67 -0.05% 3.3% -0.58% 0.00 99672031 2012-01-05
600850 华东电脑 20.8520.60 20.5720.85 -1.34% 0% 0.10% 0.00 79801647 2012-01-04
600850 华东电脑 20.5520.58 20.3720.75 -0.88% 0.97% 1.18% 0.00 4136850 2011-12-30
600850 华东电脑 20.3620.34 20.0820.57 -1.38% 1.03% 0.00% 0.00 61481251 2011-12-29
600850 华东电脑 20.0720.34 19.6120.35 -2.29% 1.4% 0.35% 0.00 85581708 2011-12-28
600850 华东电脑 20.8020.27 20.1620.94 -3.08% 0.67% -2.55% 0.00 126732608 2011-12-27
600850 华东电脑 20.5020.80 20.3021.08 -0.98% 2.83% 1.96% 0.00 148943074 2011-12-26
600850 华东电脑 20.3320.40 20.0020.72 -1.62% 1.92% 0.34% 0.00 99632029 2011-12-23
600850 华东电脑 20.3320.33 19.3020.75 -5.07% 2.07% -0.93% 0.00 98111958 2011-12-22
600850 华东电脑 21.1320.52 20.5021.16 -2.98% 0.14% -1.30% 0.00 129052699 2011-12-21
600850 华东电脑 20.5520.79 20.2621.33 -1.41% 3.8% 0.78% 0.00 126412653 2011-12-20
600850 华东电脑 20.3320.63 19.4120.90 -4.53% 2.8% 1.48% 0.00 77761571 2011-12-19
600850 华东电脑 19.3920.33 19.0020.37 -2.01% 5.05% 4.74% 0.00 117132301 2011-12-16
600850 华东电脑 19.9419.41 18.8819.94 -5.32% 0% -2.85% 0.00 173863364 2011-12-15
600850 华东电脑 21.5919.98 19.8821.59 -7.92% 0% -7.24% 0.00 167173470 2011-12-14
600850 华东电脑 21.3921.54 21.2021.71 -0.89% 1.5% 0.70% 0.00 180263864 2011-12-13
600850 华东电脑 21.0021.39 20.7021.77 -1.43% 3.67% 1.86% 0.00 166043552 2011-12-12
600850 华东电脑 20.9421.00 20.6021.39 -1.62% 2.15% -0.43% 0.00 93411974 2011-12-09
600850 华东电脑 21.1121.09 20.4821.50 -2.98% 1.85% -0.19% 0.00 113762384 2011-12-08
600850 华东电脑 20.6721.13 20.5321.19 -0.68% 2.52% 2.67% 0.00 105802208 2011-12-07
600850 华东电脑 20.8720.58 20.0721.09 -3.83% 1.05% -1.39% 0.00 157833252 2011-12-06