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 |

*ST腾邦 (300178)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.93
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.06 52周最低:1.92

*ST腾邦(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(%)
2021-06-212.542.542.462.51-0.03-1.18119,7882,9833.152.00
2021-06-182.572.592.472.54-0.02-0.78113,4312,8554.691.89
2021-06-172.482.602.452.560.093.64135,1423,4436.072.25
2021-06-162.432.512.412.470.020.82108,4592,6764.081.81
2021-06-152.532.612.402.45-0.09-3.54156,4983,9158.272.61
2021-06-112.532.662.522.54-0.01-0.39149,1043,8585.492.49
2021-06-102.702.722.512.55-0.10-3.77239,7256,2017.924.00
2021-06-092.422.702.392.650.229.05293,6327,63112.764.90
2021-06-082.322.462.312.430.135.65205,2464,9296.523.42
2021-06-072.202.302.202.300.104.55188,6644,2544.553.15
2021-06-042.202.242.182.200.000.0096,1872,1252.731.60
2021-06-032.182.242.182.200.031.38108,2892,4052.771.81
2021-06-022.182.212.162.17-0.03-1.36102,2452,2202.271.71
2021-06-012.172.242.172.200.010.46118,3902,6133.201.98
2021-05-312.252.292.162.19-0.08-3.52186,3134,0945.733.11
2021-05-282.252.332.252.270.010.44115,4622,6443.541.93
2021-05-272.242.282.242.260.031.35109,5402,4791.791.83
2021-05-262.272.272.212.23-0.04-1.76110,0152,4552.641.84
2021-05-252.232.302.202.270.062.71113,5952,5704.521.90
2021-05-242.212.262.172.210.010.4576,5361,6944.091.28
2021-05-212.182.242.182.200.031.3897,0212,1432.771.62
2021-05-202.222.272.172.17-0.06-2.6992,6842,0354.481.55
2021-05-192.192.282.172.230.020.91102,3992,2824.981.71
2021-05-182.202.302.202.210.062.79125,9012,8244.652.10
2021-05-172.402.412.092.15-0.46-17.62233,8965,20912.263.90
2021-05-142.702.732.572.61-0.09-3.33219,5965,7765.933.66
2021-05-132.592.762.582.700.135.06271,6067,3497.004.53
2021-05-122.712.782.552.57-0.22-7.89359,3359,4468.245.99
2021-05-112.783.032.682.79-0.01-0.36468,13813,35812.507.81
2021-05-102.402.862.392.800.3112.45554,71614,73918.889.25
2021-05-072.002.681.922.490.229.69733,96316,27133.4812.24
2021-05-062.272.272.272.27-0.57-20.0765,5771,4890.001.09
2021-04-292.863.032.842.84-0.14-4.70303,8168,7896.385.07
2021-04-283.023.132.922.98-0.08-2.61348,98410,5626.865.82
2021-04-273.183.243.033.06-0.24-7.27393,52412,1936.366.57
2021-04-263.533.533.263.30-0.24-6.78403,69513,6397.636.73
2021-04-233.763.813.503.54-0.32-8.29502,45818,2458.038.38
2021-04-224.104.143.853.86-0.18-4.46392,58615,4717.186.55
2021-04-214.134.254.024.04-0.33-7.55547,20222,4825.269.13
2021-04-204.394.594.284.37-0.02-0.46565,92425,0167.069.44
2021-04-194.054.494.014.390.358.66650,58328,07111.8810.85
2021-04-163.904.093.874.040.123.06382,09715,3445.616.37
2021-04-153.944.063.883.92-0.12-2.97336,69213,3114.465.62
2021-04-143.814.093.744.040.164.12451,45217,9749.027.53
2021-04-133.753.963.643.880.071.84322,59112,3088.405.38
2021-04-123.823.953.803.81-0.03-0.78213,8528,2463.913.57
2021-04-093.803.903.743.840.020.52253,5319,7194.194.23
2021-04-083.914.023.813.82-0.22-5.45362,89214,1465.206.05
2021-04-073.984.123.974.040.051.25313,22512,6663.765.23
2021-04-064.004.063.893.990.010.25273,85710,8964.274.57
2021-04-023.834.063.763.980.164.19385,76015,1337.856.44
2021-04-014.014.023.743.82-0.18-4.50404,49915,5367.006.75
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