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 |

荃银高科 (300087)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.8 52周最低:7.5

荃银高科(300087) 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(%)
2020-09-2818.7119.3518.0118.27-0.68-3.59143,29526,4617.073.33
2020-09-2520.1020.4918.8018.95-2.06-9.80263,55550,9468.046.12
2020-09-2420.0022.5019.7121.010.864.27343,57174,21313.857.98
2020-09-2320.8020.8719.6020.15-0.45-2.18171,71134,4646.173.99
2020-09-2220.1421.1920.1420.60-0.10-0.48213,62643,9345.074.96
2020-09-2118.8321.5018.8320.701.407.25302,01661,20613.837.02
2020-09-1819.1520.2518.6819.300.733.93204,74539,7708.454.76
2020-09-1718.2018.8017.7918.570.221.20103,31718,7905.502.40
2020-09-1618.6519.3718.0318.35-0.34-1.82108,12920,0787.172.51
2020-09-1518.9919.2018.5018.69-0.54-2.81105,07319,7593.642.44
2020-09-1418.5919.7518.4019.230.643.44136,35526,1427.263.17
2020-09-1117.8019.0617.5018.590.020.11159,07228,8738.403.70
2020-09-1019.2819.8516.7718.57-0.63-3.28246,28845,37916.045.72
2020-09-0920.2620.8719.1219.20-1.43-6.93171,02634,0098.483.97
2020-09-0819.1020.9718.4920.631.397.22218,91243,44212.895.09
2020-09-0719.0919.8518.7719.24-0.02-0.10140,13727,0965.613.26
2020-09-0418.6519.9518.6119.26-0.09-0.47147,48828,2406.933.43
2020-09-0320.6220.7819.3119.35-2.19-10.17257,60551,5276.825.99
2020-09-0223.1324.8021.5221.54-0.62-2.80358,07982,71014.808.32
2020-09-0121.1022.3020.9322.160.572.64230,58149,7836.355.36
2020-08-3120.7121.9720.6521.590.452.13217,49846,2006.245.05
2020-08-2819.7621.8819.3821.141.185.91258,94253,57212.536.02
2020-08-2719.1620.2318.5319.961.216.45204,83039,9539.074.76
2020-08-2619.4019.7618.4718.75-0.73-3.75141,60326,7766.623.29
2020-08-2520.3120.4119.0219.48-0.78-3.85190,66437,4086.864.43
2020-08-2419.2521.1718.4620.260.975.03229,91446,01314.055.34
2020-08-2119.7020.1618.6819.29-0.83-4.13225,59243,5827.365.24
2020-08-2021.4822.5020.1220.12-2.23-9.98230,86148,11110.655.36
2020-08-1921.5623.7021.3322.350.753.47267,43660,52610.976.21
2020-08-1820.6422.8820.6421.600.572.71267,23858,58210.656.21
2020-08-1719.6221.4019.6221.030.100.48196,28840,6868.504.56
2020-08-1422.5023.1020.6020.93-0.52-2.42277,50560,10111.666.45
2020-08-1319.4021.4519.4021.451.9510.00112,68523,56710.512.62
2020-08-1220.1621.5019.0119.50-1.19-5.75219,22644,55512.035.09
2020-08-1119.9021.4919.7020.690.643.19312,87164,3378.937.27
2020-08-1020.8020.9819.5420.05-1.62-7.48332,36267,4826.657.72
2020-08-0723.0323.0321.2021.67-1.36-5.91340,46574,8377.957.91
2020-08-0622.0023.0321.3023.032.099.98347,20178,3648.268.07
2020-08-0518.5020.9418.4120.941.909.98219,03742,97413.295.09
2020-08-0418.0819.7818.0819.041.065.90332,34364,0939.457.72
2020-08-0317.0218.5816.8917.980.734.23235,00841,9279.805.46
2020-07-3116.5617.4816.1817.250.442.62220,35037,2227.735.12
2020-07-3016.5618.2716.5016.81-0.05-0.30292,25750,82210.506.79
2020-07-2916.1716.8915.8116.860.402.43212,65034,8246.564.94
2020-07-2815.5317.1715.0716.460.623.91326,82951,92013.267.59
2020-07-2714.8215.8414.8215.841.4410.00196,95531,0267.084.58
2020-07-2415.0815.5514.3814.40-0.84-5.51130,35719,5817.683.03
2020-07-2315.5615.5715.0515.24-0.26-1.68108,97616,6233.352.53
2020-07-2214.8915.5014.7715.500.563.75155,34823,6814.893.61
2020-07-2114.9315.3314.8514.94-0.16-1.0677,09611,5953.181.79
2020-07-2014.5915.1314.5015.100.614.21107,64016,0744.352.50
2020-07-1714.2414.6013.9214.490.342.4095,88613,7924.812.23
2020-07-1615.2515.4013.9914.15-1.38-8.89149,64322,0559.083.48
2020-07-1515.2715.9514.8115.530.312.04234,92936,0947.495.46
2020-07-1416.2416.3814.8015.22-0.36-2.31324,13349,98610.147.53
2020-07-1314.4015.5814.4015.581.4210.03249,04137,9638.335.79
2020-07-1014.3514.6914.1614.16-0.31-2.14151,70521,8053.663.53
2020-07-0914.1014.6013.8814.470.463.28194,39927,6725.144.52
2020-07-0813.8314.1413.7614.010.070.50144,06820,1052.733.35
2020-07-0713.6314.2413.3813.940.352.58210,90929,2056.334.90
2020-07-0613.0613.5913.0213.590.534.06152,84220,3594.363.55
2020-07-0313.0713.2313.0013.06-0.01-0.0889,24911,6971.762.07
2020-07-0213.0813.2012.9113.07-0.07-0.5393,59512,1812.212.18
2020-07-0113.2313.3812.9913.14-0.14-1.0598,33312,9012.942.29
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