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 |

迪威迅 (300167)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.9 52周最低:4.12

迪威迅(300167) 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(%)
2020-09-255.675.765.535.680.040.7169,0873,9074.082.30
2020-09-245.905.905.605.64-0.34-5.6993,8345,3595.023.13
2020-09-235.896.035.825.980.132.2299,5195,8973.593.31
2020-09-225.936.005.775.85-0.21-3.47108,0546,3643.803.60
2020-09-216.186.196.016.06-0.04-0.6687,7075,3302.952.92
2020-09-186.156.165.916.100.000.00111,4816,7384.103.71
2020-09-176.096.276.016.10-0.04-0.65106,9176,5694.233.56
2020-09-166.256.376.056.14-0.18-2.85113,1576,9965.063.77
2020-09-156.306.586.216.32-0.06-0.94154,7229,8615.805.15
2020-09-145.996.425.956.380.396.51195,06412,2377.856.50
2020-09-115.406.125.395.990.386.77258,39815,19913.018.61
2020-09-106.506.505.585.61-0.93-14.22359,61421,42214.0711.98
2020-09-097.467.606.546.54-1.20-15.50488,03935,34813.7016.26
2020-09-086.727.906.617.740.8512.34501,88336,32718.7216.72
2020-09-076.727.386.516.890.304.55427,71529,85413.2014.25
2020-09-046.116.746.066.590.274.27353,85922,79710.7611.79
2020-09-036.556.666.166.320.060.96366,02123,4407.9912.19
2020-09-026.046.656.006.260.396.64394,10424,97511.0713.13
2020-09-015.635.955.585.870.264.63173,45610,0136.605.78
2020-08-315.735.845.565.61-0.18-3.11161,3559,1864.845.37
2020-08-285.785.965.685.79-0.16-2.69220,08312,8004.717.33
2020-08-275.716.165.585.950.356.25266,13915,63310.368.86
2020-08-265.865.945.555.60-0.18-3.11192,41311,0786.756.41
2020-08-255.475.995.445.780.285.09191,09910,87310.006.36
2020-08-245.305.535.125.500.203.77116,2056,2617.743.87
2020-08-215.395.505.255.30-0.07-1.30105,9875,6634.663.53
2020-08-205.415.625.365.37-0.02-0.37118,8236,5054.823.96
2020-08-195.655.685.385.39-0.25-4.43122,3796,7145.324.08
2020-08-185.505.645.455.640.142.55132,6567,3663.454.42
2020-08-175.425.555.375.500.091.66105,1865,7593.333.50
2020-08-145.315.495.305.410.081.50112,6386,0813.563.75
2020-08-135.225.515.195.330.101.91132,9437,1386.124.43
2020-08-125.155.235.075.230.071.3667,1123,4473.102.24
2020-08-115.295.325.165.16-0.17-3.1972,4943,8013.002.41
2020-08-105.115.375.115.330.122.3092,0954,8634.993.07
2020-08-075.285.315.085.21-0.09-1.7081,9174,2414.342.73
2020-08-065.275.365.135.300.040.76107,0915,6484.373.57
2020-08-055.185.295.105.260.112.1485,6264,4603.692.85
2020-08-045.225.255.105.15-0.06-1.1579,0674,0762.882.63
2020-08-035.095.235.075.210.152.9687,7814,5503.162.92
2020-07-314.965.074.935.060.112.2271,3653,5712.832.38
2020-07-305.055.054.944.95-0.06-1.2055,5982,7682.201.85
2020-07-294.925.014.835.010.102.0452,1882,5763.671.74
2020-07-284.895.034.864.910.030.6155,5512,7393.481.85
2020-07-274.834.914.694.880.051.0468,4643,2914.552.28
2020-07-244.965.164.814.83-0.16-3.21110,9795,5467.013.70
2020-07-235.105.104.864.99-0.13-2.5491,7374,5484.693.06
2020-07-225.135.185.085.12-0.02-0.3968,2863,5061.952.27
2020-07-215.135.245.065.140.050.9870,6403,6313.542.35
2020-07-204.955.104.915.090.204.0973,6793,7043.892.45
2020-07-174.995.084.874.89-0.09-1.8184,9104,1844.222.83
2020-07-165.205.284.964.98-0.21-4.0593,3864,7756.173.11
2020-07-155.335.395.165.19-0.19-3.53102,8315,4204.283.43
2020-07-145.535.705.235.380.000.00139,8557,6098.744.66
2020-07-135.325.435.245.380.203.8696,6475,1593.673.22
2020-07-105.325.385.165.18-0.16-3.00102,1775,3904.123.40
2020-07-095.155.345.115.340.193.69155,0638,1294.475.16
2020-07-085.015.184.965.150.091.78139,4617,1094.354.65
2020-07-075.085.274.965.060.071.40149,7027,6436.214.99
2020-07-064.835.014.764.990.193.96138,2486,8205.214.60
2020-07-034.704.804.684.800.112.3576,4933,6332.562.55
2020-07-024.594.734.564.690.112.4069,5343,2443.712.32
2020-07-014.614.634.564.58-0.01-0.2252,3232,4031.531.74
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