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:0.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:67.24 52周最低:34.02

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(%)
2020-02-2466.3070.1566.1069.903.605.43418,531285,6476.116.90
2020-02-2164.1166.3063.1666.301.953.03435,566282,6224.887.18
2020-02-2064.7265.7562.4264.350.280.44421,323270,0045.206.94
2020-02-1961.4567.2460.3064.072.724.43580,246371,14611.319.56
2020-02-1858.3961.4558.1661.352.704.60453,180272,6835.617.47
2020-02-1758.3058.8757.4158.651.252.18346,702201,9342.545.71
2020-02-1456.8359.7756.6257.400.200.35416,097241,8175.516.86
2020-02-1356.2058.7755.1557.200.801.42442,467252,5046.427.29
2020-02-1254.0056.7353.7156.402.103.87345,633192,1515.565.70
2020-02-1155.2055.9054.2054.30-0.73-1.33226,582124,1413.093.73
2020-02-1054.8055.9454.0855.03-0.23-0.42283,697155,9553.374.68
2020-02-0751.5055.5051.2155.263.476.70379,169204,4718.286.25
2020-02-0650.0052.1249.7351.791.422.82261,277133,7334.744.31
2020-02-0550.7952.6649.9150.37-0.51-1.00320,999164,4725.405.29
2020-02-0446.1051.3446.1050.880.621.23314,884157,33010.435.19
2020-02-0350.2650.2650.2650.26-5.58-9.9931,90216,0340.000.53
2020-01-2358.0060.2055.0155.84-2.92-4.97390,254224,4878.836.43
2020-01-2256.0959.8855.6658.761.793.14335,578193,7717.415.53
2020-01-2155.4157.9955.1756.970.991.77323,654182,6435.045.33
2020-01-2054.0056.2853.5055.982.083.86293,446162,4475.164.84
2020-01-1754.4055.2453.7853.90-0.75-1.37196,043106,5322.673.23
2020-01-1654.6855.9553.8754.65-0.14-0.26230,607126,1013.803.80
2020-01-1552.9354.8052.8054.791.843.48261,174140,6823.784.30
2020-01-1454.5654.5852.9452.95-1.55-2.84250,212133,8953.014.12
2020-01-1352.2454.8551.8854.502.164.13348,531187,8555.675.74
2020-01-1051.3952.7851.2052.341.162.27260,079135,8933.094.29
2020-01-0950.9351.3650.4351.180.881.75155,58279,3031.852.56
2020-01-0851.8652.3050.3050.30-2.04-3.90228,745116,8473.823.77
2020-01-0752.2352.5751.7052.340.260.50138,96872,3911.672.29
2020-01-0651.4252.7851.0652.080.120.23187,40397,7903.313.09
2020-01-0352.4752.7651.4351.96-0.33-0.63154,82280,4182.542.55
2020-01-0251.4552.8550.9152.291.452.85204,287106,5463.823.37
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