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 |

电科院 (300215)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:8 52周最低:4.94

电科院(300215) 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(%)
2019-09-197.297.357.167.340.050.6958,3204,2422.610.77
2019-09-187.337.457.217.290.050.6989,6996,5693.311.18
2019-09-177.447.487.217.24-0.20-2.6996,7997,0773.631.28
2019-09-167.417.647.387.440.070.9583,4896,2683.531.10
2019-09-127.367.457.307.370.020.2755,1144,0592.040.73
2019-09-117.507.547.317.35-0.04-0.5480,4895,9543.111.06
2019-09-107.147.517.147.390.182.50161,89711,9945.132.13
2019-09-096.997.286.917.210.273.89151,62610,8545.332.00
2019-09-066.886.946.816.940.030.4359,1284,0591.880.78
2019-09-056.987.006.866.910.010.1496,1106,6562.031.27
2019-09-046.866.946.806.900.050.7376,9425,2742.041.01
2019-09-036.806.916.736.850.050.7490,0496,1512.651.19
2019-09-026.456.956.456.800.375.75104,0177,0247.781.37
2019-08-306.616.676.436.43-0.17-2.5847,0713,0713.640.62
2019-08-296.666.676.496.60-0.03-0.4550,2933,3132.710.66
2019-08-286.696.736.606.63-0.05-0.7533,6892,2431.950.44
2019-08-276.566.776.566.680.131.9845,9153,0733.210.61
2019-08-266.516.606.466.55-0.07-1.0637,2512,4382.110.49
2019-08-236.736.766.566.62-0.05-0.7540,4632,6853.000.53
2019-08-226.756.756.606.67-0.06-0.8940,1412,6762.230.53
2019-08-216.736.816.686.730.050.7562,2734,1901.950.82
2019-08-206.626.806.576.680.071.0690,4346,0753.481.19
2019-08-196.386.696.366.610.253.9372,1614,7265.190.95
2019-08-166.316.416.266.360.040.6335,3272,2482.370.47
2019-08-156.176.336.106.320.010.1629,0471,8053.650.38
2019-08-146.336.406.286.310.091.4537,7962,3921.930.50
2019-08-136.296.296.176.22-0.06-0.9627,6051,7161.910.36
2019-08-126.176.296.126.280.152.4539,7282,4632.770.52
2019-08-096.256.256.096.13-0.04-0.6533,4132,0542.590.44
2019-08-086.156.246.156.170.040.6524,3271,5051.470.32
2019-08-076.266.306.126.13-0.08-1.2936,8732,2882.900.49
2019-08-066.336.336.046.21-0.20-3.1265,4184,0584.520.86
2019-08-056.466.666.396.41-0.10-1.5439,5042,5814.150.52
2019-08-026.566.666.446.51-0.18-2.6954,1533,5343.290.71
2019-08-016.676.766.636.69-0.02-0.3037,2642,4951.940.49
2019-07-316.696.766.646.710.000.0050,2793,3661.790.66
2019-07-306.826.886.706.71-0.17-2.4772,3114,8882.620.95
2019-07-296.797.046.776.880.081.18136,2849,4043.971.80
2019-07-266.566.906.556.800.203.03155,69110,5385.302.05
2019-07-256.616.696.566.60-0.04-0.6054,1563,5721.960.71
2019-07-246.606.696.516.640.060.91104,9036,9582.741.38
2019-07-236.406.666.366.580.203.1377,9145,0554.701.03
2019-07-226.596.596.296.38-0.14-2.1567,0594,2864.600.88
2019-07-196.486.606.486.52-0.02-0.3174,2174,8451.830.98
2019-07-186.496.686.496.54-0.08-1.21107,9057,0962.871.42
2019-07-176.726.756.556.62-0.17-2.50193,38812,8472.952.55
2019-07-166.176.796.156.790.6210.05111,4167,53210.371.47
2019-07-156.066.206.016.170.091.4830,9971,9033.130.41
2019-07-126.136.146.066.08-0.01-0.1623,0801,4081.310.30
2019-07-116.136.176.076.09-0.03-0.4915,4869481.630.20
2019-07-106.156.166.046.120.000.0016,2089901.960.21
2019-07-096.056.166.026.120.060.9923,0351,4072.310.30
2019-07-086.326.326.036.06-0.26-4.1137,2122,2784.590.49
2019-07-056.366.386.286.32-0.07-1.1026,0471,6461.560.34
2019-07-046.446.446.346.390.010.1623,0741,4731.570.30
2019-07-036.546.546.356.38-0.06-0.9325,9431,6612.950.34
2019-07-026.476.526.396.44-0.03-0.4636,8912,3802.010.49
2019-07-016.356.476.346.470.203.1947,7233,0682.070.63
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