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 |

精锻科技 (300258)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.87
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.29 52周最低:9.24

精锻科技(300258) 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(%)
2020-03-3010.2810.479.9310.30-0.10-0.9628,7002,9175.190.71
2020-03-2710.6710.8610.3710.40-0.18-1.7022,6662,3844.630.56
2020-03-2610.6910.9810.4810.58-0.22-2.0435,1803,7534.630.87
2020-03-2510.5810.9310.4010.800.343.2530,1973,2405.070.75
2020-03-2410.5810.7010.0110.460.030.2938,8993,9906.620.96
2020-03-2311.1511.1510.3510.43-1.07-9.3037,3023,9826.960.92
2020-03-2011.4911.6511.2211.500.010.0911,6511,3313.740.29
2020-03-1911.8011.8711.1811.49-0.36-3.0425,0022,8525.820.62
2020-03-1811.8912.3011.8111.85-0.05-0.4218,9532,2834.120.47
2020-03-1711.9612.1011.1011.900.000.0018,3132,1398.400.45
2020-03-1612.9612.9611.8111.90-1.10-8.4625,1173,0868.850.62
2020-03-1311.8113.1011.6513.000.614.9234,5484,19811.700.85
2020-03-1212.5012.5712.0912.39-0.19-1.5119,1462,3523.820.47
2020-03-1112.5812.9912.4312.580.151.2129,5453,7654.510.73
2020-03-1012.0712.5411.7412.430.181.4738,2454,6366.530.94
2020-03-0912.7012.7011.9112.25-0.62-4.8237,6984,6206.140.93
2020-03-0612.9213.1112.8512.87-0.25-1.9115,8812,0541.980.39
2020-03-0513.0013.4413.0013.120.241.8628,1883,7243.420.70
2020-03-0413.0213.2412.6812.88-0.36-2.7231,7194,0944.230.78
2020-03-0313.4313.7913.0913.240.000.0021,5862,9025.290.53
2020-03-0212.9813.4312.7413.240.433.3622,6442,9705.390.56
2020-02-2813.3313.3812.8012.81-0.94-6.8441,0815,3774.221.01
2020-02-2713.6513.9513.4513.750.221.6332,8954,5323.700.81
2020-02-2613.8813.9913.5013.53-0.61-4.3135,1944,8283.470.87
2020-02-2513.8814.2913.5514.14-0.03-0.2150,5127,0635.221.25
2020-02-2413.8814.5213.6914.170.664.8984,55711,8886.142.09
2020-02-2113.9213.9313.2913.51-0.22-1.6060,2618,1834.661.49
2020-02-2013.5413.9813.3713.730.463.4765,3548,9594.601.61
2020-02-1912.8013.9812.7313.270.503.9280,79210,8039.791.99
2020-02-1812.0712.8011.9212.770.675.5448,1566,0277.271.19
2020-02-1712.0412.2311.8012.100.191.6047,0625,6783.611.16
2020-02-1411.8812.1811.8011.91-0.29-2.3836,5324,3803.110.90
2020-02-1312.2512.2611.9112.20-0.12-0.9729,5273,5802.840.73
2020-02-1212.1812.4512.1812.320.000.0022,7502,8032.190.56
2020-02-1112.4612.6512.0112.32-0.06-0.4834,0604,1965.170.84
2020-02-1011.5212.4011.5212.380.685.8161,3637,4527.521.52
2020-02-0710.9011.8810.7011.700.807.3455,3096,39110.831.37
2020-02-0610.4710.9710.4710.900.535.1125,7942,7824.820.64
2020-02-0510.1810.679.9610.370.272.6730,9483,2117.030.76
2020-02-049.9310.109.2410.100.363.7050,6524,9138.831.25
2020-02-039.749.749.749.74-1.08-9.986,7856610.000.17
2020-01-2311.4011.4810.7010.82-0.58-5.0919,9352,1936.840.49
2020-01-2211.3011.5610.6811.400.060.5325,6542,8917.760.63
2020-01-2111.7011.8511.2811.34-0.34-2.9119,6072,2464.880.48
2020-01-2011.6111.8511.5511.68-0.02-0.1717,9052,0882.560.44
2020-01-1711.9911.9911.6011.70-0.20-1.6819,5702,2963.280.48
2020-01-1612.1812.2111.8711.90-0.27-2.2216,7192,0042.790.41
2020-01-1512.2012.2512.0212.17-0.03-0.2512,1751,4771.890.30
2020-01-1412.2112.3612.0312.200.000.0018,3332,2292.700.45
2020-01-1312.2112.3612.0312.200.000.0041,4695,0582.701.02
2020-01-1011.8212.2811.8212.200.272.2644,5185,3893.861.10
2020-01-0911.9312.0811.6011.930.020.1737,1504,3954.030.92
2020-01-0811.4512.1811.4111.910.464.0291,34110,9046.722.26
2020-01-0711.6511.6911.3911.45-0.05-0.4321,8642,5122.610.54
2020-01-0611.0312.1210.8711.500.484.3679,8649,27711.341.97
2020-01-0311.3311.3310.9311.02-0.25-2.2227,5133,0383.550.68
2020-01-0211.2111.3711.1411.270.080.7119,7102,2252.060.49
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