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 |

神州数码 (000034)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:20.15 52周最低:10.4

神州数码(000034) 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(%)
2019-12-0618.9520.1518.9019.790.723.78340,67666,5516.555.24
2019-12-0519.0519.5918.8219.070.100.53343,08565,8304.065.28
2019-12-0419.1519.2518.7518.97-0.35-1.81312,07959,1202.594.80
2019-12-0318.9519.5818.6219.321.055.75564,715107,4275.258.69
2019-12-0216.9018.2716.9018.271.669.99300,23252,8908.254.62
2019-11-2917.0717.0716.3216.61-0.48-2.81180,74329,9384.392.78
2019-11-2816.8717.3016.8517.090.120.71131,33022,3872.652.02
2019-11-2716.7017.2716.6416.970.181.07150,06625,4823.752.31
2019-11-2616.8017.1216.6316.79-0.12-0.71121,06720,3872.901.86
2019-11-2516.8917.1916.4416.910.010.06171,75128,9814.442.64
2019-11-2217.2517.4816.6616.90-0.30-1.74233,32139,8034.773.59
2019-11-2117.3117.6617.0617.20-0.32-1.83267,52946,3093.424.12
2019-11-2016.9118.1516.7817.520.784.66475,37482,6388.187.31
2019-11-1915.7016.7415.6016.741.529.99395,40964,9017.496.08
2019-11-1814.9015.3614.9015.220.422.8498,91315,0313.111.52
2019-11-1515.2615.2614.8014.80-0.41-2.7069,41610,4143.021.07
2019-11-1415.2215.3515.0115.210.030.2072,33910,9912.241.11
2019-11-1315.1415.3314.9215.180.040.2666,65810,0962.711.03
2019-11-1215.0915.2614.8115.140.060.4066,55510,0212.981.02
2019-11-1115.8215.8215.0415.08-0.80-5.04123,13718,8834.911.89
2019-11-0816.2316.4215.8115.88-0.32-1.98126,67820,3843.771.95
2019-11-0715.9316.2015.7116.200.070.43132,49321,1473.042.04
2019-11-0616.0616.5115.9516.130.221.38170,98327,7803.522.63
2019-11-0515.9816.0715.6215.910.030.1979,80812,6662.831.23
2019-11-0415.7016.0715.5615.880.231.47115,60518,3533.261.78
2019-11-0115.7115.7515.3015.65-0.15-0.95105,42716,3932.851.62
2019-10-3115.9516.1115.6515.800.030.19113,28617,9862.921.74
2019-10-3015.8116.2015.7015.77-0.10-0.63119,54219,0323.151.84
2019-10-2916.0416.7215.8215.87-0.19-1.18241,11139,2365.603.71
2019-10-2815.5416.1215.3816.061.087.21253,85640,0474.943.90
2019-10-2515.0515.0714.6814.98-0.10-0.6692,41513,7732.591.42
2019-10-2414.7615.1114.7215.080.261.75110,96816,6372.631.71
2019-10-2315.3215.5214.7914.82-0.35-2.31176,15126,5054.812.71
2019-10-2215.0715.3514.8715.170.130.86114,92117,3303.191.77
2019-10-2115.2215.3114.6515.04-0.28-1.8399,49314,8214.311.53
2019-10-1815.5415.6815.2015.32-0.27-1.7378,25012,0523.081.20
2019-10-1715.5116.0615.4615.590.140.91109,10817,1673.881.68
2019-10-1615.0015.7614.9715.450.513.41228,20635,3055.293.51
2019-10-1515.9015.9014.9414.94-1.66-10.00293,16144,4955.784.51
2019-10-1416.2016.8016.1316.600.654.08158,38426,1804.202.44
2019-10-1116.1216.1815.6815.95-0.19-1.18108,58817,2693.101.67
2019-10-1015.9716.2815.9716.140.171.06113,36218,2851.941.74
2019-10-0915.8016.0315.5015.970.171.0892,41114,5973.351.42
2019-10-0815.8616.2715.7415.80-0.04-0.2591,43814,6313.351.41
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
©1997-2019