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 |

当升科技 (300073)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.55
换手:
加入自选股
流通市值: 市盈率: 52周最高:70 52周最低:28.63

当升科技(300073) 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(%)
2021-06-1656.0856.5651.2851.50-5.22-9.20194,740103,3329.314.46
2021-06-1557.6159.0356.0056.72-0.87-1.51104,84759,6405.262.40
2021-06-1158.5459.4956.9157.59-1.31-2.22131,14576,0004.383.00
2021-06-1057.1059.7056.8058.901.372.38146,01785,7935.043.34
2021-06-0957.8058.5056.4557.530.220.38107,66961,8023.582.47
2021-06-0858.3860.2056.6257.31-0.95-1.63137,81780,3046.143.16
2021-06-0759.6060.2057.3958.26-1.44-2.41152,20689,2524.713.49
2021-06-0456.7060.8855.7259.701.722.97213,971126,4558.904.90
2021-06-0357.1059.2355.6357.981.372.42192,327111,1886.364.40
2021-06-0257.5059.4256.1356.610.230.41145,76483,7955.843.34
2021-06-0156.6458.0055.5056.38-0.61-1.07162,68491,6404.393.73
2021-05-3154.6058.1254.6056.993.897.33256,376146,2446.635.87
2021-05-2850.2156.5050.2053.104.228.63265,117143,24512.896.07
2021-05-2748.9849.3448.4049.040.140.2969,96434,1661.921.60
2021-05-2649.7050.2848.6448.90-0.90-1.8166,44032,5943.291.52
2021-05-2548.5250.5848.3049.801.022.09107,29253,5384.672.46
2021-05-2448.5749.2548.1648.780.060.1269,70733,9162.241.60
2021-05-2149.5250.1548.2148.72-0.26-0.5381,82240,0223.961.87
2021-05-2048.6049.4948.5148.98-0.04-0.08103,69750,7452.002.37
2021-05-1946.5749.5946.1249.022.515.40154,96274,7217.463.55
2021-05-1846.1247.6945.8946.510.000.0086,63940,5243.871.98
2021-05-1744.0147.2044.0146.512.365.35139,56264,3757.233.20
2021-05-1442.8444.1842.4444.151.543.6178,32734,1474.081.79
2021-05-1343.5643.6842.5142.61-1.49-3.3889,04938,3022.652.04
2021-05-1243.5744.3743.5144.100.290.6659,07325,9731.961.35
2021-05-1144.5044.6643.6543.81-1.21-2.6984,79837,3272.241.94
2021-05-1045.7146.5044.6145.02-0.71-1.5594,50142,8414.132.16
2021-05-0748.3049.2045.6745.73-2.92-6.00136,13663,9087.263.12
2021-05-0650.4050.5847.3548.65-1.95-3.85148,52972,2616.383.40
2021-04-3048.9051.1348.6250.601.623.31118,09759,3305.122.70
2021-04-2949.7650.2048.4048.98-1.11-2.2289,43744,0263.592.05
2021-04-2848.0750.3547.5750.091.583.2680,91440,1085.731.85
2021-04-2748.1648.7747.1848.510.030.0682,55839,6263.281.89
2021-04-2650.5051.2548.4048.48-1.92-3.81118,62359,0185.652.72
2021-04-2350.3150.9549.9050.400.090.1876,13238,3882.091.74
2021-04-2251.0251.7550.2050.31-0.57-1.1295,98348,6993.052.20
2021-04-2150.5051.2650.0350.880.040.0866,58933,7282.421.52
2021-04-2051.0351.9750.6050.84-0.83-1.6190,40246,2552.652.07
2021-04-1948.5552.2048.1051.672.695.49175,53389,2778.374.02
2021-04-1648.5649.3847.4448.980.541.11102,59849,7924.012.35
2021-04-1548.0048.5847.5148.440.230.4860,61429,2032.221.39
2021-04-1446.0048.8546.0048.212.515.49139,86466,9266.243.20
2021-04-1344.9947.5544.3545.700.591.31100,37946,0467.092.30
2021-04-1247.7549.0044.6145.11-2.06-4.37147,14268,5239.313.37
2021-04-0947.8947.9546.7047.17-0.12-0.2556,87026,8702.641.30
2021-04-0848.0048.1746.5147.29-1.22-2.51101,01647,9473.422.31
2021-04-0750.5051.2047.9748.510.611.27204,05099,7936.744.67
2021-04-0648.8049.2547.8547.90-0.45-0.9352,07425,2282.901.19
2021-04-0248.0649.1347.9248.350.050.1075,12836,4262.511.72
2021-04-0147.7948.8847.4548.300.931.9674,41635,8983.021.70
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
©1997-2021