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 |

微光股份 (002801)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.10
换手:
加入自选股
流通市值: 市盈率: 52周最高:39.96 52周最低:24.79

微光股份(002801) 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(%)
2020-06-0335.8036.1835.5536.040.491.389,1623,2881.770.78
2020-06-0235.5335.7835.3235.550.090.256,4302,2841.300.55
2020-06-0134.5835.5034.5435.460.782.258,5903,0122.770.73
2020-05-2934.5534.7234.3734.68-0.21-0.606,7322,3271.000.57
2020-05-2835.2035.2533.8834.89-0.41-1.1613,4574,6473.881.14
2020-05-2735.5635.6535.0635.30-0.23-0.656,6092,3311.660.56
2020-05-2635.4435.6535.2535.530.200.575,5281,9611.130.47
2020-05-2535.1635.4635.0935.33-0.26-0.734,3181,5241.040.37
2020-05-2235.7735.9934.8535.59-0.41-1.148,1512,8823.170.69
2020-05-2135.7636.1835.5036.000.250.709,4853,4081.900.81
2020-05-2036.0736.0935.4335.75-0.32-0.897,6032,7111.830.65
2020-05-1936.0136.1935.6736.070.040.119,1563,2941.440.78
2020-05-1836.5036.5035.5836.03-0.51-1.4012,0124,3062.521.02
2020-05-1536.1436.8836.0436.540.511.4213,1604,8042.331.12
2020-05-1436.0036.0335.6136.03-0.05-0.147,0682,5331.160.60
2020-05-1335.7136.0835.5236.080.150.429,5493,4211.560.81
2020-05-1235.9235.9335.3435.930.130.366,9112,4631.650.59
2020-05-1136.0036.2335.5035.80-0.20-0.567,0172,5162.030.60
2020-05-0835.9336.2435.6636.000.210.599,3323,3541.620.79
2020-05-0735.7835.9635.5035.790.090.258,0942,8931.290.69
2020-05-0634.8035.8634.5035.700.651.8511,8054,1793.881.00
2020-04-3034.3835.0534.3735.050.501.4511,5814,0271.970.98
2020-04-2934.7034.7034.1134.55-0.22-0.6312,1074,1601.701.03
2020-04-2835.1635.1633.3134.77-0.14-0.4012,4464,2865.301.06
2020-04-2735.2835.2834.7034.91-0.17-0.489,8553,4391.650.84
2020-04-2434.7235.4034.5035.080.401.1513,9924,8922.601.19
2020-04-2334.4034.7134.0934.680.230.6710,2213,5191.800.87
2020-04-2234.4534.4533.9734.45-0.10-0.2912,4884,2631.391.06
2020-04-2134.6534.6633.9334.55-0.33-0.9513,8874,7542.091.18
2020-04-2034.6534.8834.0534.880.491.4211,4093,9162.410.97
2020-04-1733.9034.4833.8034.390.591.7517,4315,9542.011.48
2020-04-1633.6933.8033.3533.800.110.339,9643,3511.340.85
2020-04-1533.9834.1033.5833.690.361.0811,8324,0031.561.00
2020-04-1432.8933.3332.5033.330.431.3110,3203,3892.520.88
2020-04-1332.7733.0032.2832.90-0.45-1.3510,5573,4342.160.90
2020-04-1034.0834.1233.1033.35-0.68-2.008,6242,8913.000.73
2020-04-0933.4634.1530.0434.030.651.9517,8746,03512.311.52
2020-04-0833.1333.4833.1333.380.010.034,8841,6281.050.41
2020-04-0733.3433.5433.1033.370.310.947,7862,5991.330.66
2020-04-0333.1033.1032.7033.06-0.07-0.215,8151,9131.210.49
2020-04-0232.5033.1332.4033.130.361.109,4903,1032.230.81
2020-04-0132.8532.9032.4332.770.120.379,4783,0971.440.80
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
©1997-2020