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 |

烽火电子 (000561)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.06 52周最低:5.5

烽火电子(000561) 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(%)
2019-12-066.586.596.476.53-0.03-0.4649,0583,1961.830.82
2019-12-056.646.726.556.56-0.11-1.65106,0606,9942.551.78
2019-12-046.836.836.646.67-0.02-0.30103,7146,9592.841.74
2019-12-036.746.806.666.69-0.04-0.59115,7777,7722.081.94
2019-12-026.596.856.576.730.142.12163,27911,0094.252.74
2019-11-296.596.626.536.59-0.01-0.1520,6961,3631.360.35
2019-11-286.506.656.496.600.050.7657,2823,7672.440.96
2019-11-276.516.576.416.550.000.0050,6793,2902.440.85
2019-11-266.706.756.536.55-0.13-1.9579,6765,2693.291.34
2019-11-256.576.856.526.680.071.06147,6459,8864.992.47
2019-11-226.186.836.176.610.406.44147,1149,66810.632.47
2019-11-216.096.226.056.210.111.8026,7081,6422.790.45
2019-11-206.186.226.096.10-0.08-1.2914,3458822.100.24
2019-11-196.116.206.106.180.071.1515,0539271.640.25
2019-11-186.086.116.036.110.030.4913,5778251.320.23
2019-11-156.146.156.056.08-0.06-0.9816,9571,0341.630.28
2019-11-146.116.156.086.140.030.4917,5391,0741.150.29
2019-11-136.196.196.066.11-0.08-1.2917,2621,0552.100.29
2019-11-126.236.286.056.19-0.04-0.6418,9631,1643.690.32
2019-11-116.466.466.216.23-0.25-3.8626,3401,6543.860.44
2019-11-086.486.556.436.480.030.4720,5431,3331.860.34
2019-11-076.406.486.396.450.010.1615,9671,0301.400.27
2019-11-066.406.506.386.440.050.7827,5501,7781.880.46
2019-11-056.356.456.356.390.020.3119,1151,2231.570.32
2019-11-046.456.466.356.37-0.07-1.0918,9251,2121.710.32
2019-11-016.356.446.326.440.091.4217,9301,1461.890.30
2019-10-316.606.606.356.35-0.20-3.0528,6851,8453.820.48
2019-10-306.606.676.536.55-0.04-0.6125,2071,6612.120.42
2019-10-296.646.646.586.59-0.05-0.7528,7581,8980.900.48
2019-10-286.476.656.476.640.172.6336,4772,4022.780.61
2019-10-256.506.506.386.47-0.01-0.1516,0361,0301.850.27
2019-10-246.476.516.426.480.010.1512,7638241.390.21
2019-10-236.506.566.466.47-0.04-0.6116,3041,0611.540.27
2019-10-226.456.526.426.510.060.9326,0511,6811.550.44
2019-10-216.546.556.356.45-0.08-1.2332,2652,0663.060.54
2019-10-186.676.706.506.53-0.14-2.1028,3281,8683.000.47
2019-10-176.676.736.646.67-0.03-0.4518,6931,2491.340.31
2019-10-166.756.766.686.70-0.03-0.4527,9821,8751.190.47
2019-10-156.866.866.706.73-0.13-1.9030,3142,0452.330.51
2019-10-146.816.886.806.860.081.1831,4402,1541.180.53
2019-10-116.756.836.726.780.030.4429,5392,0021.630.50
2019-10-106.736.786.656.750.020.3033,9512,2831.930.57
2019-10-096.686.746.606.730.050.7525,5201,7062.100.43
2019-10-086.666.806.636.68-0.06-0.8925,9191,7422.520.44
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