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 |

东山精密 (002384)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:36.59 52周最低:17.5

东山精密(002384) 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(%)
2020-09-2525.2025.3225.0225.140.090.36121,51330,5411.200.76
2020-09-2425.7025.7825.0225.05-0.87-3.36195,47649,4362.931.22
2020-09-2326.0526.3025.6725.920.030.12115,99730,0952.430.72
2020-09-2226.2026.6125.8125.89-0.62-2.34154,35640,4143.020.96
2020-09-2126.6127.0726.3326.51-0.15-0.56145,94338,9802.780.91
2020-09-1826.3426.7826.2826.660.140.53224,87659,7181.891.40
2020-09-1726.1726.8426.0826.520.180.68145,23238,4182.890.90
2020-09-1626.9026.9626.2126.34-0.70-2.59144,66838,4262.770.90
2020-09-1526.9027.2826.5327.040.050.19217,46658,5552.781.35
2020-09-1426.2827.3926.0726.990.772.94372,004100,2145.032.32
2020-09-1125.2426.2525.1026.220.963.80270,66670,0324.551.68
2020-09-1025.5525.7824.9025.26-0.01-0.04170,82843,4423.481.06
2020-09-0925.5625.6425.0025.27-0.72-2.77236,76260,0512.461.47
2020-09-0826.1126.3125.4925.99-0.22-0.84269,24869,7633.131.68
2020-09-0727.3527.4626.1226.21-1.17-4.27371,14199,1984.892.31
2020-09-0426.8027.4526.6027.38-0.20-0.73192,63352,3093.081.20
2020-09-0327.9027.9227.4027.58-0.49-1.75241,60266,7961.851.50
2020-09-0227.5028.2527.4528.070.672.45413,677115,4222.922.57
2020-09-0127.7827.7826.8527.40-0.39-1.40425,611116,2613.352.65
2020-08-3128.0028.7727.7827.790.020.07438,364123,9243.572.73
2020-08-2827.8027.9327.1427.770.000.00372,770102,4512.842.32
2020-08-2727.8028.0727.2727.77-1.38-4.73586,120162,6312.743.65
2020-08-2628.9229.4528.2229.150.391.36573,985165,8864.283.57
2020-08-2528.5229.5028.5028.760.441.55726,636211,1253.534.52
2020-08-2428.2528.5527.4128.321.073.93695,601195,3784.184.33
2020-08-2127.3627.9726.8027.250.230.85353,37597,0004.332.20
2020-08-2026.7927.2526.5527.020.120.45236,55863,7642.601.47
2020-08-1927.7327.7326.7426.90-0.85-3.06344,11793,4313.572.14
2020-08-1828.1128.1627.5127.75-0.35-1.25285,57679,1712.311.78
2020-08-1727.3728.1727.1128.100.943.46416,540115,5303.902.59
2020-08-1426.9927.2926.7627.160.190.70219,59359,4041.971.37
2020-08-1327.2527.4626.8726.97-0.43-1.57224,76161,0142.151.40
2020-08-1226.5227.4425.8927.400.672.51424,337112,5895.802.64
2020-08-1126.9427.7626.6526.73-0.23-0.85398,687108,3834.122.48
2020-08-1026.7027.2725.9026.96-0.21-0.77502,086133,1855.043.13
2020-08-0728.3528.7226.8027.17-1.26-4.43509,125140,2016.753.17
2020-08-0628.6728.8228.0028.43-0.50-1.73483,554136,9992.833.01
2020-08-0529.0329.5028.3428.930.180.63371,559107,1604.032.31
2020-08-0430.0530.4328.5128.75-0.85-2.87590,692172,4556.493.68
2020-08-0329.5929.7829.0029.600.250.85660,266194,5802.664.11
2020-07-3128.0130.1728.0129.351.927.001,021,647301,7017.876.36
2020-07-3028.0028.0727.1227.43-0.34-1.22279,93676,7503.421.74
2020-07-2926.8027.7926.6227.770.843.12335,40291,8714.342.09
2020-07-2826.1627.1126.1226.931.154.46433,615115,6893.842.70
2020-07-2726.0226.2025.1125.78-0.22-0.85444,578114,2984.192.77
2020-07-2427.8628.2125.8626.00-2.24-7.93721,839194,2618.324.49
2020-07-2328.4428.6927.1828.24-0.76-2.62635,036177,4655.213.95
2020-07-2228.8829.4428.5629.000.150.52409,942118,9983.052.55
2020-07-2129.2129.3728.4228.850.000.00400,501115,4193.292.49
2020-07-2028.8528.9927.9528.850.531.87403,971115,6173.672.51
2020-07-1728.1028.7427.7528.320.341.22361,061102,1423.542.25
2020-07-1630.0430.6727.2927.98-2.29-7.57564,908164,86211.173.52
2020-07-1531.8132.2429.9930.27-1.45-4.57623,041192,6447.093.88
2020-07-1433.3233.3231.3031.72-1.68-5.03848,401272,0366.055.28
2020-07-1332.0633.4131.7633.401.304.05659,251215,7615.144.10
2020-07-1031.9033.1431.6232.10-0.28-0.86742,998240,3754.694.62
2020-07-0932.3433.2831.6032.380.842.661,026,929332,5975.336.39
2020-07-0831.2932.0030.9731.540.381.22704,459222,5803.314.38
2020-07-0730.7632.2130.4431.160.752.47926,686291,1345.825.77
2020-07-0629.1630.6228.8030.411.204.11904,960271,8756.235.63
2020-07-0329.8029.9528.7229.21-0.51-1.72560,414163,5364.143.49
2020-07-0229.7329.9329.1029.72-0.02-0.07452,937133,7552.792.82
2020-07-0129.9430.1029.1229.74-0.16-0.54408,019120,7753.282.54
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