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 |

振芯科技 (300101)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.53
换手:
加入自选股
流通市值: 市盈率: 52周最高:37.34 52周最低:14.28

振芯科技(300101) 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(%)
2021-12-0322.4222.6822.2422.650.261.16207,66146,7431.973.71
2021-12-0223.0923.2622.3522.39-0.66-2.86262,80559,5703.954.69
2021-12-0123.3523.4822.8523.05-0.43-1.83316,30473,0342.685.65
2021-11-3024.0024.2523.2923.48-0.93-3.81405,84496,3603.937.25
2021-11-2926.9026.9022.8224.41-3.78-13.41836,174205,39514.4714.93
2021-11-2628.0928.3527.6228.190.060.21149,76341,9252.602.67
2021-11-2528.5228.9928.0228.13-0.38-1.33149,96342,7363.402.68
2021-11-2429.4029.7028.3728.51-0.76-2.60174,05050,3704.543.11
2021-11-2329.5030.2229.1229.27-0.23-0.78159,55447,3523.732.85
2021-11-2229.9730.2729.2229.50-0.46-1.54169,40850,3403.503.02
2021-11-1930.7830.7829.7129.96-0.33-1.09166,19050,0303.532.97
2021-11-1829.5030.3629.4030.290.882.99223,42866,9553.263.99
2021-11-1728.7029.6928.2029.410.381.31179,59352,0385.133.21
2021-11-1628.8530.3328.5229.030.230.80258,21175,6936.284.61
2021-11-1529.3629.5828.5628.80-0.50-1.71178,63551,8113.483.19
2021-11-1227.8829.7327.8229.301.344.79262,39976,4526.834.69
2021-11-1127.6228.4527.2127.960.431.56185,15751,6114.503.31
2021-11-1028.0228.2627.0927.53-0.42-1.50174,79848,2694.193.12
2021-11-0926.0628.2825.7727.952.078.00309,21884,8409.705.52
2021-11-0825.9326.1324.8725.88-0.15-0.58119,84230,5284.842.14
2021-11-0526.4227.3725.9026.03-0.41-1.55151,93140,4805.562.71
2021-11-0426.4226.5425.8626.440.090.34131,47734,4382.582.35
2021-11-0326.6426.9725.8826.35-0.37-1.38146,50238,5194.082.62
2021-11-0225.8527.6025.6826.721.094.25244,09765,3687.494.36
2021-11-0124.3826.1923.8325.631.255.13224,81156,8459.684.01
2021-10-2925.5025.5022.3024.38-1.90-7.23361,16786,36112.186.45
2021-10-2827.2027.8426.2126.28-0.92-3.38123,22633,2995.992.21
2021-10-2727.7527.9926.9027.20-0.50-1.81127,78134,8813.942.29
2021-10-2626.8027.9626.7127.700.843.13170,96346,6764.653.06
2021-10-2526.4626.9626.2026.860.501.9096,37425,7192.881.72
2021-10-2226.5227.0726.3626.360.010.04100,34526,8242.691.80
2021-10-2127.0727.0726.2326.35-0.63-2.3484,53322,4483.111.51
2021-10-2026.5327.1326.4826.980.451.70105,98728,4642.451.90
2021-10-1926.8726.9926.2726.53-0.46-1.70126,75633,7042.672.27
2021-10-1826.6927.3026.4326.990.080.30133,07435,8023.232.38
2021-10-1526.4527.2526.2026.910.602.28179,42348,1673.993.21
2021-10-1426.1426.4125.7326.310.010.04153,95240,1562.592.76
2021-10-1325.0826.5025.0026.301.656.69209,82654,2846.093.75
2021-10-1225.6125.6524.0624.65-0.96-3.75195,63048,2976.213.50
2021-10-1125.0926.3124.8025.610.783.14173,75544,6546.083.11
2021-10-0825.2326.1724.8024.83-0.21-0.84123,29131,2395.472.21
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