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 |

世嘉科技 (002796)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:51.24 52周最低:21.22

世嘉科技(002796) 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(%)
2020-06-0521.9322.4321.2221.67-1.01-4.4573,13515,8075.343.33
2020-06-0423.1023.1922.5922.68-0.34-1.4821,4184,8822.610.97
2020-06-0323.3723.5022.7323.020.020.0935,4618,2023.351.61
2020-06-0223.0023.1622.6423.000.231.0127,2366,2382.281.24
2020-06-0122.1022.8521.8022.771.115.1239,6388,9254.851.80
2020-05-2922.1322.1321.2321.66-0.48-2.1724,0735,2434.071.10
2020-05-2823.0023.1521.7522.14-0.57-2.5135,4837,8866.161.61
2020-05-2734.7334.7334.0134.11-0.48-1.3911,6573,9902.080.80
2020-05-2633.3034.5933.3034.591.354.0617,6926,0203.881.21
2020-05-2534.9134.9133.0033.24-1.70-4.8721,7347,2915.471.48
2020-05-2234.3435.9934.0434.940.621.8128,2049,9235.681.92
2020-05-2134.9835.1234.1034.32-0.32-0.9214,5105,0222.940.99
2020-05-2034.7535.2034.1834.64-0.12-0.3518,7146,4902.931.28
2020-05-1934.4134.8434.0034.760.682.0020,0606,9022.461.37
2020-05-1835.0035.4733.9034.08-1.43-4.0331,51510,8374.422.15
2020-05-1535.6235.8935.3935.51-0.02-0.0618,3106,5221.411.25
2020-05-1436.0436.2335.4935.53-0.76-2.0926,6049,5092.041.82
2020-05-1336.0836.4836.0236.29-0.26-0.7118,6046,7401.261.27
2020-05-1236.6436.6436.0136.55-0.03-0.0813,7464,9911.720.94
2020-05-1136.9837.1236.3236.58-0.20-0.5423,8148,7342.181.63
2020-05-0836.8037.2336.4136.780.290.7931,22211,4902.252.13
2020-05-0736.8537.6336.4036.490.581.6253,87419,8673.433.68
2020-05-0634.9635.9434.8035.910.611.7333,56411,9293.232.29
2020-04-3034.2535.4534.2535.301.504.4432,65311,4443.552.23
2020-04-2934.3234.4933.7833.80-0.69-2.0021,7957,4272.061.49
2020-04-2834.7034.7633.6134.49-0.30-0.8630,97510,6063.312.11
2020-04-2735.0035.2834.2834.79-0.32-0.9123,6158,2002.851.61
2020-04-2435.8136.0634.7435.11-0.58-1.6325,3428,9203.701.73
2020-04-2336.7636.9535.6535.69-1.04-2.8329,49610,6423.542.01
2020-04-2236.7036.9636.4036.73-0.11-0.3020,4707,5051.521.40
2020-04-2137.6437.6436.4036.84-0.76-2.0228,17810,3863.301.92
2020-04-2036.7537.9536.4037.601.133.1039,78214,9094.252.71
2020-04-1736.5737.4336.3536.470.270.7535,62213,0892.982.43
2020-04-1635.7136.4035.4036.200.290.8128,30510,1672.781.93
2020-04-1535.7336.5035.5835.91-0.66-1.8046,98716,8952.523.21
2020-04-1436.0836.6836.0836.570.591.6419,3357,0291.671.32
2020-04-1336.0036.7035.8935.98-0.88-2.3923,0378,3372.201.57
2020-04-1037.9237.9236.8136.86-1.52-3.9637,39913,9422.892.55
2020-04-0938.0238.5637.7038.380.561.4837,64614,3272.272.57
2020-04-0836.9838.1036.8537.820.571.5342,32715,9603.362.89
2020-04-0737.0037.3536.8237.250.932.5638,88314,4221.462.65
2020-04-0337.0937.4436.2036.32-0.98-2.6335,44412,9873.322.42
2020-04-0235.8737.3635.8237.301.444.0249,04217,9894.293.35
2020-04-0135.8036.6935.3835.860.150.4238,19513,8293.672.61
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