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 |

杰赛科技 (002544)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.6 52周最低:12.05

杰赛科技(002544) 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(%)
2021-12-0826.2426.7425.6626.520.301.14123,28932,3454.121.85
2021-12-0727.0027.1525.9026.22-0.89-3.28135,62735,7194.612.04
2021-12-0628.2128.2326.8827.11-0.97-3.45143,42139,1424.812.15
2021-12-0328.1028.5027.7128.08-0.04-0.1485,52224,0502.811.28
2021-12-0228.1228.4927.4028.120.070.25122,16634,2163.891.83
2021-12-0129.6529.7627.9928.05-1.61-5.43146,65441,7335.972.20
2021-11-3028.7230.6028.4429.660.983.42178,05553,1617.532.67
2021-11-2928.3729.2027.8828.68-0.17-0.59146,18541,7074.582.20
2021-11-2627.8329.1627.6228.850.782.78137,31639,2525.492.06
2021-11-2528.1929.0027.7628.07-0.04-0.14112,48231,7374.411.69
2021-11-2427.7028.7927.1928.110.210.75166,62746,8895.732.50
2021-11-2327.4528.5827.1527.900.341.23145,03640,1765.192.18
2021-11-2226.5028.9926.5027.561.204.55238,85165,7779.453.59
2021-11-1925.5427.2725.4426.360.863.37181,93548,0957.182.73
2021-11-1826.2526.4825.4125.50-0.46-1.77153,51339,6664.122.31
2021-11-1726.1126.6725.4225.96-0.19-0.73218,68556,8674.783.28
2021-11-1626.6327.6026.0326.15-0.40-1.51275,96873,8885.914.14
2021-11-1529.2129.5526.2026.55-2.49-8.57353,07697,42311.545.30
2021-11-1226.6029.3626.4829.042.358.80346,25398,75310.795.20
2021-11-1126.7427.2925.1726.690.582.22280,35873,6938.124.21
2021-11-1026.3027.5925.9826.11-0.16-0.61387,216103,4276.135.82
2021-11-0923.8026.2723.7026.272.3910.01241,75162,23110.763.63
2021-11-0824.4224.4322.5723.88-0.10-0.42217,17751,0087.763.26
2021-11-0522.4024.7022.2523.981.305.73281,96166,87810.804.23
2021-11-0422.2923.4022.0022.680.472.12178,34440,4376.302.68
2021-11-0322.3322.5621.7022.21-0.02-0.09205,27845,3683.873.08
2021-11-0221.4722.4621.2522.230.733.40289,08163,6105.634.34
2021-11-0121.2521.7120.6821.500.271.27217,54446,2314.853.27
2021-10-2920.3121.3819.6021.230.633.06385,76079,2228.645.79
2021-10-2821.8022.1420.3220.60-1.34-6.11340,80871,4278.305.12
2021-10-2721.7422.5521.4621.940.512.38282,36662,0185.094.24
2021-10-2621.4222.3020.6021.43-0.20-0.92324,76469,9807.864.88
2021-10-2521.0021.9920.2021.63-0.17-0.78480,198102,2778.217.21
2021-10-2219.5021.9919.1221.801.708.46422,97988,00414.286.35
2021-10-2118.2720.1018.0520.101.8310.02491,26696,98511.227.38
2021-10-2017.7818.4817.7118.270.291.61183,78333,3604.282.76
2021-10-1918.0418.1817.3817.98-0.06-0.33239,10842,3434.433.59
2021-10-1816.9118.0916.9118.041.005.87255,18545,4266.923.83
2021-10-1516.6617.1016.4517.040.251.49170,68728,8833.872.56
2021-10-1416.1817.0616.0316.790.603.71191,20131,7806.362.87
2021-10-1316.1616.2715.6916.190.040.25127,87620,4963.591.92
2021-10-1215.9716.5815.7016.150.281.76233,30437,8375.553.50
2021-10-1115.6516.0815.2615.870.221.41156,63724,7275.242.35
2021-10-0814.8415.8814.6315.651.037.05229,20135,3178.553.44
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
©1997-2021