网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

振芯科技 (300101)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.50
换手:
加入自选股
流通市值: 市盈率: 52周最高:31.22 52周最低:12.91

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(%)
2022-12-0825.3025.9525.0025.24-0.06-0.2495,89124,3703.751.71
2022-12-0725.4926.1625.0525.30-0.41-1.59106,16527,1114.321.90
2022-12-0625.5126.0025.1325.71-0.06-0.2387,36722,3263.381.56
2022-12-0526.2626.5025.6025.77-0.49-1.87127,89232,9843.432.28
2022-12-0225.8926.9125.7326.260.301.16130,60834,4244.552.33
2022-12-0125.2826.1925.1225.960.763.02143,80736,9384.252.57
2022-11-3025.1625.5825.0525.20-0.02-0.0879,37120,0442.101.42
2022-11-2924.9025.3624.5225.220.190.7693,15223,2883.361.66
2022-11-2824.8125.4224.7425.03-0.07-0.2868,86317,2742.711.23
2022-11-2525.4125.6725.0025.10-0.44-1.7278,28919,8142.621.40
2022-11-2426.2226.5025.1525.54-0.74-2.82146,53137,4595.142.62
2022-11-2326.6026.6025.2626.28-0.18-0.68114,17229,5885.062.04
2022-11-2226.6227.1826.2726.46-0.17-0.6491,45124,4593.421.63
2022-11-2126.4026.7126.0226.630.010.0481,29421,4892.591.45
2022-11-1827.1027.3526.5726.62-0.48-1.7781,19221,8882.881.45
2022-11-1726.7827.1926.0427.100.250.9388,33823,5304.281.58
2022-11-1627.2027.3026.4026.85-0.29-1.07104,86028,1193.321.87
2022-11-1526.7527.4526.5027.140.391.46115,03831,1343.552.05
2022-11-1427.8428.2426.3026.75-1.10-3.95191,13751,4056.973.41
2022-11-1128.2228.4427.4827.850.230.8397,31427,2823.481.74
2022-11-1028.9829.1727.4027.62-1.48-5.09167,39246,8336.082.99
2022-11-0929.1630.1028.7029.10-0.05-0.1795,87228,1394.801.71
2022-11-0828.9929.1928.4029.150.301.04101,03929,2132.741.80
2022-11-0729.9030.2428.6728.85-1.26-4.18190,60055,4735.213.40
2022-11-0430.9531.2229.7230.11-0.77-2.49203,66761,4914.863.64
2022-11-0328.8031.0028.6930.881.856.37197,90959,9537.963.53
2022-11-0229.7330.0028.5129.03-0.70-2.35200,59258,4375.013.58
2022-11-0129.6630.7529.2129.730.080.27158,80547,4215.192.84
2022-10-3129.3030.2828.1329.650.351.19160,06447,0997.342.86
2022-10-2829.1929.8528.7829.300.160.55168,77249,5603.673.01
2022-10-2730.7031.0028.9229.14-1.10-3.64203,65860,5696.883.64
2022-10-2626.8130.9626.6630.242.428.70361,134105,46215.466.45
2022-10-2526.4228.1426.1327.821.234.63271,75974,2487.564.85
2022-10-2425.1927.1025.0926.591.405.56228,31160,7197.984.08
2022-10-2124.8625.4524.3025.190.261.04137,62634,4014.612.46
2022-10-2024.8025.6724.1024.93-0.09-0.36162,44740,6396.282.90
2022-10-1924.8625.3524.5725.02-0.15-0.60118,90729,6943.102.12
2022-10-1825.0025.6924.4425.170.220.88144,73336,3835.012.58
2022-10-1725.8426.4724.0524.95-1.06-4.08237,18159,3739.304.23
2022-10-1426.1226.4025.0826.010.080.31131,38833,8925.092.35
2022-10-1325.0326.8524.8825.930.933.72151,93239,4277.882.71
2022-10-1225.1025.4323.8025.000.090.36193,16847,2596.543.45
2022-10-1124.4625.1324.0224.910.441.80104,10625,7174.541.86
2022-10-1025.6926.0424.0024.47-1.43-5.52154,41638,4207.882.76
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
©1997-2022
进入关怀模式