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 |

数码科技 (300079)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.32
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.2 52周最低:3.12

数码科技(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(%)
2019-11-224.854.944.824.890.020.41217,28810,6372.461.55
2019-11-214.814.974.814.870.122.53310,41415,2023.372.21
2019-11-204.834.854.744.75-0.04-0.84130,1316,2262.300.93
2019-11-194.664.854.624.790.163.46173,4428,2724.971.24
2019-11-184.564.654.554.630.071.5488,9944,0972.190.63
2019-11-154.694.704.564.56-0.12-2.56117,1815,3962.990.83
2019-11-144.694.724.654.68-0.02-0.4374,6063,4951.490.53
2019-11-134.694.774.654.70-0.03-0.6375,4783,5592.540.54
2019-11-124.614.734.604.730.051.0793,6504,3552.780.67
2019-11-114.844.844.684.68-0.19-3.90170,1008,0513.291.21
2019-11-084.934.944.864.87-0.02-0.4187,5544,2891.640.62
2019-11-074.854.924.834.890.030.62101,8284,9701.850.73
2019-11-064.914.944.844.86-0.06-1.22135,7016,6202.030.97
2019-11-054.964.994.874.92-0.04-0.81148,4997,3112.421.06
2019-11-045.025.064.954.96-0.05-1.00132,6746,6522.200.95
2019-11-014.955.034.905.010.071.42127,0626,3372.630.91
2019-10-315.005.064.914.94-0.10-1.98184,0579,1652.981.31
2019-10-305.135.205.035.04-0.05-0.98233,15711,8793.341.66
2019-10-295.215.335.085.09-0.20-3.78398,65220,7834.732.84
2019-10-285.395.395.165.290.357.09663,22935,1074.664.72
2019-10-254.894.944.824.940.061.23114,6505,5992.460.82
2019-10-244.934.944.854.88-0.04-0.81104,0915,0881.830.74
2019-10-234.965.004.904.92-0.05-1.01118,0105,8402.010.84
2019-10-224.924.994.884.970.061.22125,1356,1962.240.89
2019-10-214.874.934.764.910.051.03140,5916,8023.501.00
2019-10-185.005.054.844.86-0.16-3.19190,6249,4084.181.36
2019-10-174.995.064.975.020.051.01142,1617,1291.811.01
2019-10-165.035.084.964.97-0.07-1.39157,3087,8932.381.12
2019-10-155.215.214.995.04-0.25-4.73333,23816,8954.162.37
2019-10-145.385.385.275.290.020.38265,05114,0822.091.89
2019-10-115.135.295.135.270.132.53294,30315,4103.112.10
2019-10-105.065.145.035.140.101.98186,0399,4882.181.33
2019-10-094.965.074.955.040.061.20134,4416,7292.410.96
2019-10-085.035.114.954.98-0.05-0.99138,0816,9573.180.98
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
©1997-2019