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 |

天玑科技 (300245)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.34 52周最低:7.75

天玑科技(300245) 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(%)
2020-03-309.069.078.698.83-0.49-5.2665,8255,8244.082.10
2020-03-279.709.739.309.32-0.22-2.3153,1885,0534.511.70
2020-03-269.739.809.479.54-0.26-2.6554,7805,2783.371.75
2020-03-259.909.989.699.800.121.2478,3487,7033.002.50
2020-03-249.579.719.259.680.404.3176,3397,2624.962.44
2020-03-239.479.649.229.28-0.51-5.2170,3946,6414.292.25
2020-03-209.899.939.599.790.020.2072,9977,1413.482.33
2020-03-199.479.989.439.770.464.94135,44713,1565.914.32
2020-03-189.8710.029.279.31-0.45-4.61111,31710,8327.683.55
2020-03-179.9510.069.419.760.070.7289,3188,7336.712.85
2020-03-1610.4610.589.649.69-0.73-7.01109,01711,0329.023.48
2020-03-139.5510.539.5510.42-0.09-0.86105,51110,7139.323.37
2020-03-1210.3910.7710.2910.51-0.06-0.57101,07910,6104.543.22
2020-03-1110.6210.9510.5610.57-0.05-0.47130,37614,0623.674.16
2020-03-109.9310.659.9210.620.494.84127,36813,1167.214.06
2020-03-0910.5510.7210.0510.13-0.74-6.81142,72314,7446.164.55
2020-03-0610.8311.0910.7810.87-0.34-3.03122,85313,4252.773.92
2020-03-0511.6711.9111.0511.210.090.81181,87320,5517.735.80
2020-03-0410.5711.3210.5411.120.393.63182,00520,0507.275.81
2020-03-0311.0611.3210.5710.73-0.10-0.92189,31520,8286.936.04
2020-03-0210.4411.0810.2810.830.545.25172,11118,3917.775.49
2020-02-2810.7811.2610.2610.29-1.11-9.74238,73025,7518.777.62
2020-02-2711.1011.4910.6611.400.322.89221,46924,8137.497.07
2020-02-2611.0011.7510.7111.08-0.52-4.48263,64329,3968.978.41
2020-02-2510.8112.1810.6211.600.484.32431,93249,16014.0313.78
2020-02-2410.6211.1210.2911.121.019.99189,21520,1668.216.04
2020-02-219.7910.239.7910.110.323.27126,35212,7004.494.03
2020-02-209.619.839.519.790.212.1977,6697,5283.342.48
2020-02-199.639.869.519.58-0.07-0.7376,6477,4043.632.45
2020-02-189.399.699.369.650.222.3374,2127,0593.502.37
2020-02-179.149.449.149.430.404.4374,3526,9293.322.37
2020-02-148.989.288.909.030.060.6768,4226,2214.242.18
2020-02-139.129.208.908.97-0.12-1.3261,1265,5233.301.95
2020-02-128.879.148.779.090.202.2560,5605,4614.161.93
2020-02-119.229.238.888.89-0.28-3.0563,4155,6973.822.02
2020-02-109.219.418.959.170.171.8986,8097,9475.112.77
2020-02-078.689.078.589.000.364.1785,6827,5865.672.73
2020-02-068.358.708.318.640.333.9780,6726,8614.692.57
2020-02-058.288.538.178.310.131.5982,7696,9204.402.64
2020-02-047.758.297.758.18-0.42-4.8890,4697,3386.282.89
2020-02-038.608.608.608.60-0.95-9.959,9848590.000.32
2020-01-239.9210.069.329.55-0.48-4.7961,0655,9257.381.95
2020-01-229.7410.059.6310.030.151.5261,7066,0644.251.97
2020-01-2110.1710.189.819.88-0.32-3.1452,5655,2523.631.68
2020-01-2010.1010.219.9510.200.100.9955,6355,6032.571.77
2020-01-1710.2910.5110.0710.10-0.19-1.8550,5225,1654.281.61
2020-01-1610.1510.3210.0910.290.111.0863,5966,5082.262.03
2020-01-1510.1410.189.9710.180.070.6944,7304,5152.081.43
2020-01-1410.2510.3510.0210.11-0.09-0.8850,8915,1773.241.62
2020-01-1310.1010.219.9010.20-0.05-0.4958,0435,8473.021.85
2020-01-1010.2710.4410.1010.25-0.08-0.7756,8175,8083.291.81
2020-01-0910.0010.5010.0010.330.434.34114,42011,7755.053.65
2020-01-0810.0810.119.819.90-0.25-2.4663,0306,2842.962.01
2020-01-079.9710.179.8810.150.252.5373,1667,3462.932.33
2020-01-069.7810.009.689.900.060.6157,1225,6563.251.82
2020-01-039.849.939.779.840.000.0050,4584,9621.631.61
2020-01-029.689.879.689.840.171.7651,8535,0871.961.65
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