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 |

通富微电 (002156)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.49
换手:
加入自选股
流通市值: 市盈率: 52周最高:33.89 52周最低:9.8

通富微电(002156) 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(%)
2020-09-2123.3024.7323.2324.081.607.12676,518164,8146.675.86
2020-09-1822.3622.6522.1722.480.120.54172,78538,7802.151.50
2020-09-1722.1622.6621.7722.360.200.90188,64242,0274.021.64
2020-09-1622.2722.3821.8722.16-0.11-0.49139,65030,8792.291.21
2020-09-1522.2022.5821.9322.27-0.08-0.36135,05930,0362.911.17
2020-09-1422.0122.6822.0022.350.512.34192,61243,0973.111.67
2020-09-1121.1721.8721.0821.840.733.46177,43638,2173.741.54
2020-09-1021.8322.0521.1021.11-0.50-2.31190,19341,0944.401.65
2020-09-0922.5022.5021.3721.61-1.39-6.04306,36266,8894.912.66
2020-09-0823.9824.2022.6023.00-0.90-3.77272,87863,2816.692.37
2020-09-0723.9324.6423.7823.90-0.31-1.28258,10162,6263.552.24
2020-09-0423.4824.5023.3724.210.271.13266,67464,3954.722.31
2020-09-0323.8024.0923.4323.940.140.59178,93142,5452.771.55
2020-09-0223.9523.9623.5123.80-0.20-0.83185,67944,0551.881.61
2020-09-0123.8124.0823.4424.000.190.80150,55935,8672.691.31
2020-08-3124.0824.4323.7623.81-0.25-1.04211,86851,1542.781.84
2020-08-2823.7024.1323.4624.060.261.09206,16449,1332.821.79
2020-08-2723.3524.0023.0723.800.532.28274,52164,7694.002.38
2020-08-2624.7624.7623.2023.27-1.49-6.02454,701107,9786.303.94
2020-08-2525.3525.5924.7024.76-0.54-2.13278,94469,7093.522.42
2020-08-2425.8525.8624.8325.30-0.44-1.71312,42478,8484.002.71
2020-08-2126.0726.4425.2025.74-0.21-0.81261,16667,4554.782.26
2020-08-2025.7526.3525.6125.95-0.05-0.19198,34851,6672.851.72
2020-08-1927.1827.3426.0026.00-1.46-5.32368,04598,0114.883.19
2020-08-1826.6127.6526.4727.460.843.16485,986132,1874.434.21
2020-08-1726.2026.8626.0626.620.401.53344,38291,1263.052.99
2020-08-1426.0026.3025.6426.220.250.96205,85953,5732.541.78
2020-08-1326.6026.6525.8825.97-0.42-1.59223,50658,7072.921.94
2020-08-1226.0126.5725.3326.390.291.11304,88578,9004.752.64
2020-08-1126.8127.1526.0126.10-0.61-2.28285,96876,2444.272.48
2020-08-1026.1227.0826.0026.710.311.17286,95676,3044.092.49
2020-08-0727.7027.7025.9826.40-1.38-4.97483,198129,1566.194.19
2020-08-0627.5828.5027.2627.78-0.21-0.75460,416128,3174.433.99
2020-08-0529.2529.2727.8927.990.401.45667,725190,2715.005.79
2020-08-0428.1328.1327.2627.59-0.59-2.09481,895133,3023.094.18
2020-08-0327.3328.4026.9228.181.314.88697,271193,1995.516.04
2020-07-3126.5727.3726.2926.870.190.71555,905149,2324.054.82
2020-07-3027.1027.4426.3826.680.080.30571,079153,4093.994.95
2020-07-2925.2726.6524.8026.600.511.95728,153188,2037.096.31
2020-07-2827.3527.4625.5526.09-0.31-1.17716,433188,0727.236.21
2020-07-2724.8026.4024.6026.402.4010.00911,526236,7517.507.90
2020-07-2425.3426.2024.0024.00-1.55-6.07503,459126,2708.614.36
2020-07-2325.3325.9124.8025.55-0.36-1.39440,227111,4204.283.82
2020-07-2226.1026.5825.8225.91-0.19-0.73434,019113,7552.913.76
2020-07-2126.2626.8225.8126.10-0.09-0.34399,550104,8713.863.46
2020-07-2025.7526.3325.1126.190.893.52461,883119,1034.824.00
2020-07-1725.6926.0725.0025.30-0.41-1.59502,789128,2814.164.36
2020-07-1628.0028.5125.7125.71-2.86-10.01853,298229,9439.807.40
2020-07-1532.0532.2628.5128.57-2.61-8.37863,185261,28312.037.48
2020-07-1431.9532.3430.3031.18-1.20-3.71904,664283,7036.307.84
2020-07-1330.7032.9429.7832.381.715.581,117,881344,61710.309.69
2020-07-1028.3031.1728.1730.671.876.491,038,811309,35610.429.00
2020-07-0927.6829.2727.5128.800.963.45857,661244,8036.327.43
2020-07-0826.5627.9626.3527.841.003.73809,807218,8326.007.02
2020-07-0727.5128.6426.6026.84-0.32-1.181,026,762286,3657.518.90
2020-07-0625.7827.4825.5027.161.626.34896,246238,8407.757.77
2020-07-0325.7026.2024.8025.54-0.06-0.23718,898182,9015.476.23
2020-07-0224.7025.8824.3525.600.903.64835,275211,4306.197.24
2020-07-0125.1025.4824.4324.70-0.35-1.40613,527152,9714.195.32
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