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:1.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.33 52周最低:5.34

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(%)
2020-09-187.958.127.918.100.141.7652,3734,2192.640.88
2020-09-177.898.037.787.960.070.8947,3173,7343.170.79
2020-09-168.068.077.837.89-0.16-1.9943,9093,4702.980.74
2020-09-157.938.347.928.050.111.3955,5284,4795.290.93
2020-09-147.978.047.837.940.000.0054,2314,3072.640.91
2020-09-118.038.097.837.94-0.08-1.0055,8514,4333.240.94
2020-09-108.658.688.008.02-0.61-7.07100,3168,3357.881.68
2020-09-098.548.768.458.630.010.12101,2578,7353.601.70
2020-09-088.558.638.398.620.101.1773,9246,2892.821.24
2020-09-078.528.768.458.52-0.03-0.3570,0836,0133.631.17
2020-09-048.338.608.308.550.060.7156,2304,7803.530.94
2020-09-038.728.728.418.49-0.25-2.8679,5366,7913.551.33
2020-09-028.898.908.648.74-0.13-1.4782,0647,1552.931.37
2020-09-018.678.948.668.870.202.3194,3328,3353.231.58
2020-08-318.638.858.638.670.040.4697,6658,5442.551.64
2020-08-288.398.678.308.630.242.86100,2918,5254.411.68
2020-08-278.298.458.248.390.091.0869,3035,7872.531.16
2020-08-268.588.618.248.30-0.26-3.0495,5868,0274.321.60
2020-08-258.808.858.508.56-0.24-2.73106,3599,1873.981.78
2020-08-248.688.888.678.800.151.73111,5959,8062.431.87
2020-08-219.029.138.568.65-0.33-3.67186,58716,3936.353.13
2020-08-209.439.438.958.98-0.47-4.97136,27212,4995.082.28
2020-08-199.499.589.319.45-0.04-0.42114,95410,8562.851.93
2020-08-189.699.699.419.49-0.19-1.96172,25016,3692.892.89
2020-08-179.799.909.669.68-0.10-1.02158,65215,4662.452.66
2020-08-149.559.869.489.780.131.35121,04611,7433.942.03
2020-08-139.679.829.519.65-0.12-1.23123,88612,0113.172.08
2020-08-129.859.939.159.77-0.18-1.81202,97619,3627.843.40
2020-08-1110.1010.149.829.95-0.24-2.36237,89323,7093.143.99
2020-08-109.7010.339.6510.190.383.87392,87539,4516.936.58
2020-08-079.3110.178.959.810.444.70348,33632,98113.025.84
2020-08-069.459.639.109.370.000.00267,38825,1785.664.48
2020-08-059.299.699.299.370.090.97300,67228,5034.315.04
2020-08-049.809.949.139.28-0.07-0.75496,49947,6058.668.32
2020-08-038.569.358.509.350.8510.00277,23825,24210.004.65
2020-07-318.518.798.428.50-0.13-1.51176,69615,1424.292.96
2020-07-308.729.108.608.630.010.12254,85222,4905.804.27
2020-07-298.438.628.128.620.091.06214,91518,0755.863.60
2020-07-288.708.808.368.53-0.26-2.96311,28026,6095.015.22
2020-07-278.369.148.098.790.485.78454,11040,07412.647.61
2020-07-248.588.868.268.31-0.42-4.81339,87829,3546.875.70
2020-07-238.418.758.348.730.354.18273,80123,4264.894.59
2020-07-228.418.578.298.38-0.05-0.59203,19417,1523.323.41
2020-07-218.508.558.238.43-0.06-0.71191,01215,9733.773.20
2020-07-208.088.578.088.490.496.13275,96623,2206.134.63
2020-07-177.848.167.838.000.182.30140,42611,2094.222.35
2020-07-168.108.247.827.82-0.29-3.58174,59214,0915.182.93
2020-07-158.268.478.108.110.010.12209,49317,3184.573.51
2020-07-148.288.577.998.10-0.20-2.41192,61915,8796.993.23
2020-07-138.168.388.038.300.020.24216,74917,8214.233.63
2020-07-108.008.387.838.280.242.99258,75320,8366.844.34
2020-07-098.008.127.838.040.060.75270,07221,5623.634.53
2020-07-087.438.087.427.980.537.11304,38323,6228.865.10
2020-07-077.557.687.397.45-0.03-0.40215,21916,2453.883.61
2020-07-067.327.537.227.480.253.46177,92513,1684.292.98
2020-07-037.117.237.087.230.111.54104,4117,4932.111.75
2020-07-027.067.127.017.120.060.8582,7705,8491.561.39
2020-07-017.137.146.997.06-0.05-0.7068,7144,8312.111.15
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
©1997-2020