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 |

数码视讯 (300079)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.17 52周最低:3.59

数码视讯(300079) 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(%)
2021-12-078.338.458.158.20-0.08-0.97530,49544,0573.623.71
2021-12-068.188.458.178.280.020.24385,69532,1843.392.70
2021-12-038.198.478.118.260.131.60468,44938,7224.433.28
2021-12-028.588.618.128.13-0.49-5.68773,69964,0675.685.41
2021-12-018.408.668.388.620.252.99610,02352,1883.354.27
2021-11-308.758.858.348.37-0.29-3.35837,92172,0005.895.86
2021-11-298.668.868.608.66-0.24-2.70661,10657,5612.924.63
2021-11-268.899.218.708.90-0.15-1.66958,35885,4405.646.71
2021-11-259.409.459.049.05-0.48-5.041,433,699132,1214.3010.03
2021-11-248.959.678.889.530.586.481,893,302177,2168.8313.25
2021-11-238.779.098.568.950.101.131,077,02394,8665.997.54
2021-11-228.799.138.768.850.080.91851,93476,0664.225.96
2021-11-198.618.918.608.770.151.74908,98179,8383.606.36
2021-11-189.419.468.548.62-0.77-8.201,625,657144,2979.8011.38
2021-11-179.529.829.249.39-0.12-1.261,419,503135,1386.109.93
2021-11-169.6610.259.519.51-0.41-4.131,716,920169,7817.4612.01
2021-11-159.9310.209.539.920.303.121,948,056192,5336.9613.63
2021-11-129.199.668.949.620.333.551,726,019160,2477.7512.08
2021-11-118.739.668.659.290.465.211,780,543164,21711.4412.46
2021-11-108.759.108.658.830.131.491,151,955102,2965.178.06
2021-11-098.828.968.618.70-0.22-2.471,073,12694,1513.927.51
2021-11-088.809.208.558.92-0.03-0.341,547,108137,6497.2610.83
2021-11-058.409.718.348.950.303.472,293,176207,98715.8416.05
2021-11-048.238.778.128.650.496.001,450,423122,1867.9710.15
2021-11-037.788.437.788.160.395.021,125,94592,0418.377.88
2021-11-028.208.257.647.77-0.38-4.66891,73470,2507.486.24
2021-11-017.578.707.578.150.638.381,242,969101,54315.038.70
2021-10-297.117.687.117.520.405.62663,59249,3258.014.64
2021-10-287.557.677.087.12-0.42-5.57598,52243,6287.824.19
2021-10-277.817.857.467.54-0.27-3.46535,35240,6404.993.75
2021-10-267.988.087.787.81-0.22-2.74496,70139,3143.743.48
2021-10-258.178.177.868.03-0.15-1.83695,63655,6033.794.87
2021-10-227.888.367.758.180.283.541,041,04984,5817.727.29
2021-10-217.758.057.657.900.202.60778,41861,4295.195.45
2021-10-207.558.007.397.700.101.32895,66268,8708.036.27
2021-10-198.048.047.407.60-0.53-6.521,152,67987,4667.878.07
2021-10-187.858.157.758.130.313.96568,92045,7195.123.98
2021-10-157.917.957.677.82-0.04-0.51421,63532,8383.562.95
2021-10-147.818.037.607.860.020.26443,25634,6125.483.10
2021-10-138.018.047.657.84-0.07-0.89435,66333,8954.933.05
2021-10-128.278.377.747.91-0.37-4.47633,19550,4517.614.43
2021-10-118.448.548.158.28-0.17-2.01505,85642,1304.623.54
2021-10-088.688.858.418.45-0.10-1.17532,09945,5475.153.72
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