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 |

腾邦国际 (300178)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.16 52周最低:4.44

腾邦国际(300178) 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(%)
2019-09-206.366.376.226.24-0.19-2.95212,58313,3642.333.55
2019-09-196.256.556.226.430.162.55277,53717,8005.264.63
2019-09-186.486.516.266.27-0.26-3.98233,65414,8763.833.90
2019-09-176.316.686.246.530.172.67379,38924,4426.926.33
2019-09-166.486.496.306.36-0.15-2.30219,60014,0662.923.66
2019-09-126.486.566.356.51-0.01-0.15242,66515,6393.224.05
2019-09-116.586.586.376.52-0.11-1.66381,85824,6693.176.37
2019-09-106.386.776.286.630.233.59530,56034,6437.668.85
2019-09-096.466.516.266.40-0.05-0.78456,61529,1313.887.62
2019-09-066.546.766.316.45-0.09-1.38512,73933,4666.888.55
2019-09-056.436.986.386.540.142.19688,83645,6589.3811.49
2019-09-046.346.526.236.40-0.05-0.78467,73129,8254.507.80
2019-09-036.456.646.266.45-0.10-1.53606,36038,9565.8010.12
2019-09-026.696.896.356.55-0.46-6.56786,61451,7087.7013.12
2019-08-308.318.316.867.01-0.54-7.151,226,36097,52019.2120.46
2019-08-297.307.557.167.550.6910.06368,52427,3845.696.15
2019-08-286.676.866.506.860.629.94488,56232,6985.778.15
2019-08-276.246.246.246.240.5710.0559,1943,6940.000.99
2019-08-265.905.905.505.67-0.37-6.13572,93732,5096.629.56
2019-08-236.046.046.046.040.5510.0265,0473,9290.001.09
2019-08-224.975.494.975.490.5010.02160,3798,56110.422.68
2019-08-214.905.234.834.99-0.06-1.19285,19014,2147.924.76
2019-08-204.975.254.965.050.051.00302,36715,3315.805.04
2019-08-194.965.054.775.000.234.82292,63214,3635.874.88
2019-08-164.784.934.744.77-0.02-0.42145,4557,0213.972.43
2019-08-154.514.894.444.790.102.13185,3528,7359.593.09
2019-08-144.714.834.654.690.000.00154,4567,3413.842.58
2019-08-134.684.754.594.69-0.07-1.47163,5707,6263.362.73
2019-08-124.704.854.554.76-0.29-5.74335,06515,5365.945.59
2019-08-095.205.265.005.05-0.38-7.00193,7719,8474.793.23
2019-08-085.315.495.265.430.122.2678,5124,2294.331.31
2019-08-075.525.585.305.31-0.22-3.98110,5775,9945.061.84
2019-08-065.425.555.255.53-0.11-1.95124,8376,7715.322.08
2019-08-055.825.975.595.64-0.16-2.76120,7596,9686.552.01
2019-08-025.825.875.665.80-0.21-3.49155,8468,9813.492.60
2019-08-015.846.125.816.010.071.18175,36710,5195.222.93
2019-07-316.046.345.935.94-0.06-1.00308,83818,8816.835.15
2019-07-305.486.005.476.000.5510.0984,8955,0169.721.42
2019-07-295.565.575.425.45-0.05-0.9146,9232,5732.730.78
2019-07-265.445.585.445.500.010.1855,2653,0482.550.92
2019-07-255.535.545.455.49-0.04-0.7252,1782,8651.630.87
2019-07-245.515.615.485.530.050.9155,9573,1002.370.93
2019-07-235.375.495.345.480.142.6261,5803,3432.811.03
2019-07-225.725.735.305.34-0.36-6.3284,5824,5867.541.41
2019-07-195.655.815.615.700.061.0663,6833,6403.551.06
2019-07-185.815.855.645.64-0.22-3.7573,7994,2093.581.23
2019-07-175.915.925.865.86-0.06-1.0157,9423,4111.010.97
2019-07-165.976.045.895.92-0.07-1.1768,5194,0682.501.14
2019-07-156.206.205.695.99-0.33-5.22128,0437,5898.072.14
2019-07-126.216.366.166.320.132.1071,0024,4413.231.18
2019-07-116.246.326.156.220.010.1651,4483,2122.740.86
2019-07-106.296.336.176.21-0.10-1.5861,3583,8352.541.02
2019-07-096.356.356.176.310.000.0071,9504,5042.851.20
2019-07-086.656.656.216.31-0.34-5.11118,1317,5346.621.97
2019-07-056.686.696.536.65-0.01-0.1585,8135,6632.401.43
2019-07-046.816.846.626.66-0.25-3.62176,28811,8273.182.94
2019-07-036.856.946.676.910.091.32203,03213,8513.963.39
2019-07-026.707.056.666.820.050.74409,62628,1455.766.83
2019-07-016.296.776.216.770.6210.08194,35512,9469.113.24
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