网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

世嘉科技 (002796)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:15 52周最低:6.18

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(%)
2022-09-308.068.187.968.06-0.03-0.3726,5742,1442.721.05
2022-09-298.358.458.048.09-0.17-2.0634,5482,8264.961.37
2022-09-288.608.658.268.26-0.34-3.9539,0363,2814.531.55
2022-09-278.368.698.338.600.242.8744,0903,7594.311.75
2022-09-268.588.668.318.36-0.32-3.6951,8574,3694.032.05
2022-09-239.129.188.678.68-0.41-4.5165,4275,7855.612.59
2022-09-228.909.188.909.090.121.3457,8595,2673.122.29
2022-09-219.039.068.848.97-0.01-0.1139,3153,5202.451.56
2022-09-208.849.058.758.980.242.7562,7375,6013.432.49
2022-09-198.578.768.418.740.131.5153,4354,6024.072.12
2022-09-168.788.858.608.61-0.17-1.9438,1313,3292.851.51
2022-09-159.199.198.718.78-0.33-3.6256,3415,0035.272.23
2022-09-149.039.258.999.11-0.12-1.3054,0534,9232.822.14
2022-09-139.089.428.989.230.212.3381,8747,5424.883.24
2022-09-098.959.108.749.020.091.0157,9045,1694.032.29
2022-09-089.129.188.938.93-0.16-1.7642,2083,8042.751.67
2022-09-079.059.238.979.090.040.4453,8234,8902.872.13
2022-09-069.029.068.919.050.091.0043,2023,8901.671.71
2022-09-059.029.098.918.96-0.06-0.6737,9413,4112.001.50
2022-09-028.709.138.709.020.252.8572,8266,5384.902.89
2022-09-018.758.918.698.77-0.01-0.1143,3443,8052.511.72
2022-08-319.189.208.778.78-0.36-3.9466,9945,9444.702.65
2022-08-309.159.309.019.14-0.11-1.1948,0044,3873.141.90
2022-08-298.929.308.859.250.131.4346,3124,2444.931.83
2022-08-269.149.339.119.12-0.02-0.2250,5284,6552.412.00
2022-08-259.439.468.989.14-0.20-2.1483,4137,6365.143.30
2022-08-249.899.949.309.34-0.50-5.08108,64110,3556.504.30
2022-08-239.5110.059.469.840.323.36147,24314,4036.205.83
2022-08-229.509.729.439.52-0.09-0.9482,1927,8213.023.26
2022-08-1910.0110.179.609.61-0.57-5.60190,73718,6365.607.56
2022-08-189.9710.459.7610.180.343.46279,45728,3307.0111.07
2022-08-179.799.959.629.840.111.13152,33714,9143.396.03
2022-08-169.569.749.469.730.171.78111,54110,7732.934.42
2022-08-159.319.579.269.560.192.0392,2598,7243.313.65
2022-08-129.389.639.359.37-0.08-0.8587,4478,2592.963.46
2022-08-119.439.629.419.450.050.5385,9668,1672.233.41
2022-08-109.409.529.319.40-0.06-0.6376,1337,1592.223.02
2022-08-099.679.759.409.46-0.20-2.0794,3458,9493.623.74
2022-08-089.569.679.409.660.161.6883,4818,0082.843.31
2022-08-059.719.789.369.50-0.12-1.25103,1809,8174.374.09
2022-08-049.689.709.449.620.161.6989,0738,5172.753.53
2022-08-039.759.889.439.46-0.04-0.42147,79114,3444.745.85
2022-08-0210.2310.239.469.50-0.86-8.30197,10218,9927.437.81
2022-08-0110.2010.3910.1010.36-0.04-0.38163,17716,7062.796.46
2022-07-2910.4310.7410.2610.40-0.12-1.14195,57420,5494.567.75
2022-07-2810.4510.7410.3010.520.020.19241,39825,4704.199.56
2022-07-2710.2310.5210.1810.500.222.14270,62628,0633.3110.72
2022-07-2610.4010.4110.1010.28-0.12-1.15234,13723,9452.989.28
2022-07-2510.8410.9910.2610.40-0.42-3.88341,29536,0356.7513.52
2022-07-2211.6211.8810.8110.82-1.18-9.83477,45153,8908.9218.91
2022-07-2112.4713.0811.9312.00-0.89-6.90568,82670,5778.9222.53
2022-07-2013.5515.0012.8912.89-1.43-9.99670,86291,10614.7326.58
2022-07-1913.8814.3213.6614.321.309.98536,85676,1955.0721.27
2022-07-1812.0013.0211.8413.021.189.97547,78869,7139.9721.70
2022-07-1511.8411.8411.8411.841.0810.0485,20610,0880.003.38
2022-07-149.2910.768.9610.760.9810.02211,73621,27218.408.39
2022-07-139.509.788.729.780.8910.01255,02223,72411.9210.10
2022-07-128.198.898.008.890.8110.0270,1106,17011.012.78
2022-07-118.138.208.008.08-0.03-0.3723,1791,8752.470.92
2022-07-088.198.228.028.11-0.13-1.5837,6823,0672.431.49
2022-07-077.948.317.888.240.303.7849,9264,0475.421.98
2022-07-067.797.957.747.940.101.2829,3172,3092.681.16
2022-07-057.998.067.767.84-0.15-1.8828,5272,2463.751.13
2022-07-048.108.117.917.99-0.17-2.0857,8274,6012.452.29
2022-07-017.788.337.708.160.405.1570,7115,7028.122.80
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
©1997-2022
进入关怀模式