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 |

竞业达 (003005)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:64.5 52周最低:38.2

竞业达(003005) 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(%)
2020-12-0356.3457.3055.8156.800.190.3441,23123,4002.6315.56
2020-12-0252.5257.7452.5256.614.117.8354,85330,3959.9420.70
2020-12-0150.9652.8250.9652.501.302.5417,8179,2823.636.72
2020-11-3051.0851.7650.7851.20-0.05-0.1012,1976,2601.914.60
2020-11-2751.1151.5850.0351.25-0.17-0.3320,12810,2183.017.60
2020-11-2652.8553.3351.1051.42-1.46-2.7619,59010,2204.227.39
2020-11-2552.8053.4752.1952.880.090.1721,63211,4332.428.16
2020-11-2453.7254.2952.7052.79-0.93-1.7322,92512,2572.968.65
2020-11-2354.3055.2453.6053.72-0.72-1.3228,82715,6343.0110.88
2020-11-2053.5055.2953.2854.440.761.4234,97419,0203.7413.20
2020-11-1952.9054.2852.4553.680.480.9022,80212,2113.448.60
2020-11-1852.3653.2852.0053.200.500.9519,66710,3622.437.42
2020-11-1754.0054.2052.2152.70-1.44-2.6624,92813,1943.689.41
2020-11-1652.8054.3852.3054.141.492.8329,63015,9003.9511.18
2020-11-1352.1253.1952.0252.650.160.3021,63411,3572.238.16
2020-11-1253.3053.8051.4552.49-0.88-1.6528,81715,1524.4010.87
2020-11-1152.6554.5052.6553.370.470.8938,21520,5243.5014.42
2020-11-1052.5053.8652.2152.900.551.0546,83924,8273.1517.68
2020-11-0951.0252.4051.0252.351.843.6432,11116,6902.7312.12
2020-11-0650.3251.2050.1050.510.210.4221,35710,7992.198.06
2020-11-0550.2050.6349.6450.300.801.6219,6079,8512.007.40
2020-11-0449.7850.0548.8049.50-0.23-0.4625,50612,5862.519.62
2020-11-0348.1450.5048.1449.731.733.6023,95411,8144.929.04
2020-11-0250.3850.6347.8548.00-3.15-6.1634,47816,7115.4413.01
2020-10-3052.4452.9750.5051.15-1.45-2.7628,93014,9294.7010.92
2020-10-2951.5153.2551.4152.600.350.6728,25014,8253.5210.66
2020-10-2852.2752.4051.6852.25-0.18-0.3414,7807,6961.375.58
2020-10-2752.3152.6351.4252.43-0.37-0.7018,1979,4722.296.87
2020-10-2651.7552.9251.2252.800.651.2518,4959,6593.266.98
2020-10-2353.0753.1951.4152.15-1.17-2.1928,74415,0533.3410.85
2020-10-2252.5153.6751.9153.320.470.8933,23017,5923.3312.54
2020-10-2151.9753.5651.5152.851.001.9338,73920,3813.9514.62
2020-10-2051.3851.8550.5151.850.651.2723,62612,1082.628.92
2020-10-1951.4751.9751.0051.20-0.03-0.0621,25610,9521.898.02
2020-10-1650.9851.6950.8151.230.541.0721,30910,9111.748.04
2020-10-1553.3953.3950.6150.69-2.71-5.0745,89423,8185.2117.32
2020-10-1453.2154.5353.1153.40-0.11-0.2135,39619,0192.6513.36
2020-10-1352.2553.9752.2353.511.242.3742,10322,3383.3315.89
2020-10-1251.4552.9051.4552.270.390.7547,62024,9252.7917.97
2020-10-0951.0552.2050.5751.881.623.2240,02920,5993.2415.11
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