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 |

紫光国微 (002049)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:60.94 52周最低:28.3

紫光国微(002049) 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(%)
2019-12-0647.8949.9647.7149.962.284.78319,750157,4084.725.27
2019-12-0547.3348.2446.8047.680.330.70198,76694,4893.043.28
2019-12-0445.3248.7745.2247.351.723.77261,925124,2667.784.32
2019-12-0344.7945.7544.5945.630.440.97113,37551,2382.571.87
2019-12-0244.8345.7544.4645.190.390.87116,34752,6842.881.92
2019-11-2944.3544.8744.1644.800.350.7979,32935,3601.601.31
2019-11-2844.7145.0044.2144.45-0.54-1.2086,10738,4101.761.42
2019-11-2743.7145.6143.5244.990.892.02152,57368,3434.742.51
2019-11-2643.6444.2643.0344.100.841.94109,56148,0032.841.81
2019-11-2543.9943.9942.4743.26-0.61-1.39110,27247,5763.461.82
2019-11-2244.5845.6943.6043.87-1.23-2.73161,24071,7114.632.66
2019-11-2145.1845.8944.7345.10-0.52-1.14106,12747,9522.541.75
2019-11-2046.1846.7245.6145.62-0.76-1.64113,80452,4862.391.88
2019-11-1945.5846.4145.3646.380.631.38131,70960,4212.302.17
2019-11-1845.9346.3645.4245.75-0.13-0.2896,17544,0362.051.58
2019-11-1546.0946.8845.3145.88-0.57-1.23157,19272,4563.382.59
2019-11-1445.6046.7545.3646.450.551.20145,52967,1813.032.40
2019-11-1345.0146.2844.7045.900.491.08155,16870,9583.482.56
2019-11-1245.3645.5543.8845.410.270.60147,17165,8293.702.43
2019-11-1146.9046.9044.7845.14-2.36-4.97206,73094,3234.463.41
2019-11-0847.6548.3047.2447.500.080.17151,01072,1422.242.49
2019-11-0747.0048.5946.8547.420.440.94259,373123,4863.704.27
2019-11-0652.3052.3046.9846.98-5.22-10.00433,459210,74910.197.14
2019-11-0551.9552.4551.1552.200.200.38169,05687,5342.502.79
2019-11-0451.2052.4050.9052.000.971.90131,29168,0672.942.16
2019-11-0150.6051.4550.3551.030.070.1493,48647,7182.161.54
2019-10-3151.0051.9350.5750.96-0.81-1.56114,78158,7342.631.89
2019-10-3050.5053.0050.0551.770.811.59156,50681,2085.792.58
2019-10-2952.3052.5650.9650.96-1.76-3.34139,24271,8223.032.29
2019-10-2851.5052.8851.0552.721.633.19188,68398,2353.583.11
2019-10-2550.0951.1049.5251.090.991.98122,37061,7033.152.02
2019-10-2450.2050.7349.6450.100.360.72110,33455,2832.191.82
2019-10-2349.9450.3049.3049.74-0.23-0.4687,80143,7402.001.45
2019-10-2249.1250.1649.1249.970.811.65105,80952,6272.121.74
2019-10-2149.1749.6948.1549.160.180.37105,41351,5503.141.74
2019-10-1851.0551.4448.9848.98-1.88-3.70162,30181,1364.842.67
2019-10-1751.5152.1450.7650.86-0.93-1.8095,64149,1892.661.58
2019-10-1652.0252.5151.4651.79-0.03-0.0689,74046,6302.031.48
2019-10-1553.0553.5351.6851.82-1.71-3.19123,73664,6233.462.04
2019-10-1452.1554.0152.1253.531.913.70196,182104,4903.663.23
2019-10-1152.2852.4151.0151.62-0.79-1.51116,33960,1422.671.92
2019-10-1051.9252.6251.5352.410.240.46139,32572,4932.092.30
2019-10-0950.7052.2349.9052.171.442.84137,20670,3814.592.26
2019-10-0851.5152.2050.1550.73-0.36-0.70116,59359,7294.011.92
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