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 |

吉宏股份 (002803)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.20
换手:
加入自选股
流通市值: 市盈率: 52周最高:49.34 52周最低:20.96

吉宏股份(002803) 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(%)
2020-09-2541.3541.6039.4040.03-1.12-2.7246,74318,8145.351.24
2020-09-2441.5842.5340.8041.15-1.38-3.2429,68112,3514.070.78
2020-09-2341.6942.7941.1942.531.032.4834,69614,5813.860.92
2020-09-2241.3442.3340.6641.500.511.2447,08119,5984.071.24
2020-09-2142.5842.5840.2640.99-1.51-3.5554,72822,5285.461.45
2020-09-1841.8742.5941.3142.500.852.0428,61412,0243.070.76
2020-09-1741.9342.3140.5041.65-0.28-0.6736,43815,1284.320.96
2020-09-1641.8642.6541.6441.93-0.16-0.3834,14314,3682.400.90
2020-09-1542.8042.8641.3642.090.030.0734,77914,5863.570.92
2020-09-1444.4544.4541.7942.06-1.50-3.4454,11223,1686.111.43
2020-09-1141.2843.9941.0243.562.556.2259,58425,6717.241.57
2020-09-1043.4043.9741.0141.01-2.04-4.7449,37820,9706.881.30
2020-09-0944.7945.6043.0043.05-2.45-5.3847,84020,9495.711.26
2020-09-0845.0045.9443.4245.50-0.10-0.2268,63330,5425.531.81
2020-09-0747.4049.0145.2045.601.052.36111,64453,0478.552.95
2020-09-0444.8045.9643.2244.55-1.15-2.5254,31424,0286.001.44
2020-09-0346.9547.1445.7045.70-1.67-3.5342,46919,6603.041.12
2020-09-0248.6049.2845.2147.37-0.83-1.7264,96630,5968.441.72
2020-09-0148.6349.3447.5048.20-0.02-0.0444,56421,5513.821.18
2020-08-3146.4049.3446.0248.221.823.9260,89529,3297.161.61
2020-08-2846.7747.4945.3946.40-0.32-0.6840,88318,8614.491.08
2020-08-2747.7748.0045.1846.72-0.28-0.6058,76827,2246.001.55
2020-08-2645.2047.2444.0047.001.984.4068,83231,4117.201.82
2020-08-2542.4645.8742.4645.022.596.1076,44934,0408.042.02
2020-08-2444.5144.9740.0342.43-1.08-2.4888,27236,98711.352.33
2020-08-2141.5643.6641.3343.512.455.9761,22326,2535.671.62
2020-08-2040.2041.7740.1541.060.180.4428,45411,6763.960.75
2020-08-1943.2243.5540.5840.88-2.32-5.3750,58521,1376.881.34
2020-08-1842.2043.4841.6143.201.092.5938,12516,2984.441.01
2020-08-1742.2943.1041.7742.110.150.3640,58117,1633.171.07
2020-08-1440.8442.6640.2041.961.022.4946,51419,3006.011.23
2020-08-1341.4141.8440.0140.94-0.47-1.1447,75019,4864.421.26
2020-08-1242.2342.8640.0041.41-1.18-2.7760,48024,7046.721.60
2020-08-1145.9146.4542.1842.59-3.59-7.7771,99631,8819.251.90
2020-08-1044.2646.9043.0246.183.478.1277,89335,5039.082.06
2020-08-0740.7343.9940.0042.711.974.8474,55331,0699.791.97
2020-08-0642.2542.6439.0040.74-1.89-4.4389,56936,0048.542.37
2020-08-0540.9042.8840.0142.631.934.7465,19927,1047.051.72
2020-08-0441.5242.6140.0040.70-1.37-3.2665,90427,0836.201.74
2020-08-0340.5942.6640.0542.071.082.6398,18140,6396.372.59
2020-07-3139.1041.5939.0840.991.714.35113,35346,0496.393.00
2020-07-3039.8943.2836.9539.28-0.97-2.41193,07977,33515.735.10
2020-07-2936.7940.4936.6040.253.148.4680,64331,21210.482.13
2020-07-2836.7038.1336.4037.111.113.0884,43731,5084.812.23
2020-07-2738.0038.4035.3936.00-3.32-8.44120,02243,9267.663.17
2020-07-2442.9043.4439.3239.32-4.37-10.00111,39645,0639.432.94
2020-07-2339.5043.9939.3343.693.709.25173,82272,09411.654.59
2020-07-2240.7941.4439.1539.99-0.46-1.14126,03150,5725.663.33
2020-07-2138.9541.9438.0040.452.155.61152,29961,07110.294.02
2020-07-2036.1038.3035.3038.303.489.99166,49661,8068.624.40
2020-07-1731.7134.8231.6134.823.1710.02148,10949,67110.143.91
2020-07-1633.6134.6830.7931.65-1.64-4.93123,03740,77511.693.25
2020-07-1533.0134.4032.3733.290.230.7098,13332,7506.142.59
2020-07-1434.0134.1732.2033.06-1.41-4.09101,01533,5405.722.67
2020-07-1332.6535.0932.6034.471.825.57111,37937,7477.632.94
2020-07-1032.7533.1532.0132.65-0.63-1.8995,38731,1633.432.52
2020-07-0932.5533.7032.2333.280.722.21157,74551,7864.514.17
2020-07-0831.8833.7030.4032.561.294.13215,54469,19510.555.70
2020-07-0728.3531.2727.4831.272.849.99180,49553,40313.334.77
2020-07-0626.3828.7526.1528.432.168.22182,66550,0359.904.83
2020-07-0325.8227.6025.2026.270.361.39125,36832,5589.263.31
2020-07-0226.1526.4525.2025.91-0.84-3.14151,21638,9594.674.00
2020-07-0125.7027.4325.7026.751.817.26254,02067,9776.946.71
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