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:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:52.87 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(%)
2019-08-2150.2451.6849.5250.950.821.64260,019131,8804.314.29
2019-08-2050.7551.0449.9150.13-0.87-1.71229,740115,6432.223.79
2019-08-1950.3751.7949.8051.000.911.82375,167190,6083.976.18
2019-08-1649.5050.3849.3450.090.140.28322,257160,7262.085.31
2019-08-1546.3250.3046.0049.952.425.09422,097204,7789.056.96
2019-08-1448.2049.2247.2447.530.420.89320,282154,5374.205.28
2019-08-1347.1047.6446.7447.11-0.69-1.44178,67184,1641.882.94
2019-08-1245.0047.8344.6547.803.147.03294,721136,5817.124.86
2019-08-0946.9546.9544.4444.66-1.79-3.85240,239109,4005.403.96
2019-08-0845.2646.6944.8046.451.503.34242,900111,3794.204.00
2019-08-0747.1947.1944.9044.95-1.87-3.99256,177117,5654.894.22
2019-08-0646.3047.3345.6046.82-1.23-2.56308,577143,3993.605.09
2019-08-0548.8749.9747.8148.05-1.34-2.71337,528164,9234.375.56
2019-08-0247.1849.6647.1749.390.791.63401,903196,1905.126.62
2019-08-0148.4149.1847.8048.600.050.10264,375128,0002.844.36
2019-07-3146.6049.4946.3648.551.884.03393,166190,3776.716.48
2019-07-3048.2548.3746.3846.67-1.54-3.19285,620135,6334.134.71
2019-07-2947.8848.6547.6548.210.330.69221,010106,3472.093.64
2019-07-2647.6248.5047.4547.88-0.04-0.08306,644147,0242.195.05
2019-07-2546.4349.2146.2047.923.046.77521,754249,1046.718.60
2019-07-2444.5045.4644.3244.880.601.36179,00780,5602.572.95
2019-07-2343.0944.5542.9844.281.162.69128,07556,3733.642.11
2019-07-2245.4545.7042.8743.12-1.81-4.03154,92567,8146.302.55
2019-07-1944.4944.9944.3644.930.491.10128,54957,4961.422.12
2019-07-1844.6545.0644.1444.44-0.85-1.88152,38867,8972.032.51
2019-07-1743.9845.8843.9845.291.563.57295,425133,5694.344.87
2019-07-1643.2244.4443.0843.730.210.48130,80357,3053.132.16
2019-07-1542.1443.7641.5043.521.343.18144,26162,0155.362.38
2019-07-1242.0042.3641.5342.180.320.7663,10526,5871.981.04
2019-07-1142.5842.7941.5741.86-0.47-1.1186,46236,5012.881.42
2019-07-1042.4842.9842.0042.330.210.5097,75941,5992.331.61
2019-07-0942.1042.6041.5842.120.030.0796,28040,6072.421.59
2019-07-0844.5544.9742.0942.09-2.50-5.61190,15782,4326.463.13
2019-07-0544.3044.7144.0344.590.581.3296,02742,6801.551.58
2019-07-0444.5044.7543.8044.01-0.27-0.6193,07741,0722.151.53
2019-07-0345.1245.2144.1944.28-1.18-2.60131,55258,5812.242.17
2019-07-0245.9946.3045.1845.46-0.61-1.32165,20475,5082.432.72
2019-07-0145.6046.4845.0146.071.964.44287,019131,3913.334.73
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