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:0.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:160.8 52周最低:42.47

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(%)
2020-08-11141.00149.26138.50142.01-3.20-2.20325,044467,0647.415.36
2020-08-10151.09160.00142.72145.21-10.79-6.92471,214709,44311.087.77
2020-08-07149.33160.80141.66156.009.826.72637,809957,15313.0910.51
2020-08-06132.84146.18130.01146.1813.2910.00559,359800,14712.179.22
2020-08-05131.10138.20128.00132.895.794.56416,737554,9098.036.87
2020-08-04138.89138.90126.10127.10-12.42-8.90487,454644,5609.178.03
2020-08-03130.00139.52127.00139.5212.6810.00509,101688,0449.878.39
2020-07-31125.00127.70123.83126.842.862.31294,132370,5243.124.85
2020-07-30128.88128.88123.00123.98-5.01-3.88311,018388,1934.565.13
2020-07-29126.00132.41124.88128.992.802.22371,978477,3285.976.13
2020-07-28127.50128.40121.19126.190.190.15249,114309,5415.724.11
2020-07-27116.00128.43115.81126.009.257.92452,461567,62310.817.46
2020-07-24122.30125.98115.88116.75-7.35-5.92372,408453,7198.146.14
2020-07-23123.00124.47117.10124.100.000.00340,412413,1325.945.61
2020-07-22123.02128.70123.02124.10-0.40-0.32277,206348,9714.564.57
2020-07-21130.33130.78121.60124.50-2.00-1.58354,606444,7337.265.84
2020-07-20120.00126.50118.89126.5011.5010.00392,008484,6226.626.46
2020-07-17113.50118.58108.01115.000.770.67402,009460,4039.256.62
2020-07-16126.88126.88114.30114.30-12.70-10.00419,198494,3369.916.91
2020-07-15126.02131.00122.66127.000.090.07479,023610,8816.577.89
2020-07-14136.00137.78121.28126.91-7.84-5.82623,577800,17612.2410.28
2020-07-13126.86135.00125.31134.755.754.46483,303627,1797.517.96
2020-07-10131.33138.34126.00129.00-3.66-2.76642,703840,6019.3010.59
2020-07-09123.00132.66123.00132.6612.0610.00648,323845,0548.0110.68
2020-07-08115.00126.70108.00120.603.442.94797,933927,37615.9613.15
2020-07-07117.16117.16117.16117.1610.6510.0091,592107,3090.001.51
2020-07-06103.00106.51101.55106.519.6810.00195,479204,8835.123.22
2020-07-0391.0096.8390.7396.838.8010.00731,290694,9346.9312.05
2020-07-0286.0088.0385.0088.038.0010.00242,520211,5943.794.00
2020-07-0172.9180.0372.9180.037.2810.01639,328502,7789.7910.54
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