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 |

隆华科技 (300263)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.79 52周最低:3.82

隆华科技(300263) 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(%)
2019-12-124.694.884.684.830.142.99208,85210,0374.262.34
2019-12-114.794.794.684.69-0.07-1.47112,3695,3192.311.26
2019-12-104.734.794.704.760.030.6398,7944,6951.901.11
2019-12-094.664.814.644.730.061.28139,2136,5913.641.56
2019-12-064.674.724.614.670.091.97159,0577,4032.401.78
2019-12-054.594.604.534.580.020.44122,9745,6211.541.38
2019-12-044.474.584.474.560.061.33130,0215,9082.441.46
2019-12-034.404.504.384.500.102.2787,8473,9192.730.98
2019-12-024.384.464.364.400.020.4657,2302,5272.280.64
2019-11-294.354.394.324.380.051.1551,8282,2631.620.58
2019-11-284.364.394.324.33-0.03-0.6940,3681,7601.610.45
2019-11-274.344.374.304.360.020.4638,8061,6851.610.44
2019-11-264.314.394.304.340.030.7051,4032,2342.090.58
2019-11-254.364.364.244.31-0.05-1.1559,4222,5572.750.67
2019-11-224.414.454.334.36-0.06-1.3664,5362,8302.710.72
2019-11-214.404.444.364.420.040.9163,9132,8171.830.72
2019-11-204.434.454.364.38-0.06-1.3562,2582,7402.030.70
2019-11-194.394.464.344.440.040.9193,8304,1372.731.05
2019-11-184.314.524.314.400.112.56107,9624,7684.901.21
2019-11-154.354.354.274.29-0.05-1.1545,9211,9751.840.51
2019-11-144.304.374.304.340.040.9347,4312,0591.630.53
2019-11-134.344.344.284.30-0.02-0.4636,0521,5521.390.40
2019-11-124.324.364.274.320.000.0047,2342,0372.080.53
2019-11-114.444.454.324.32-0.17-3.7971,5833,1272.900.80
2019-11-084.484.544.424.490.010.22132,3095,9162.681.48
2019-11-074.384.544.334.480.112.52126,8335,6214.811.42
2019-11-064.374.424.344.37-0.03-0.6850,5112,2131.820.57
2019-11-054.434.444.354.40-0.01-0.2369,3203,0422.040.78
2019-11-044.424.464.384.41-0.02-0.4559,7992,6441.810.67
2019-11-014.394.454.354.430.071.6172,2683,1832.290.81
2019-10-314.504.514.364.36-0.11-2.46100,8824,4563.361.13
2019-10-304.594.654.454.47-0.10-2.19123,2315,5674.381.38
2019-10-294.664.674.574.57-0.08-1.72164,0417,5792.151.84
2019-10-284.524.664.504.650.132.88209,5219,6413.542.35
2019-10-254.294.544.234.520.143.20224,5129,9067.082.52
2019-10-244.404.434.334.38-0.07-1.57166,9157,2882.251.87
2019-10-234.604.604.434.45-0.13-2.84179,6058,0823.712.02
2019-10-224.554.634.524.580.020.44145,1236,6302.411.63
2019-10-214.464.564.394.560.112.47133,8376,0113.821.50
2019-10-184.554.574.384.45-0.10-2.20133,7425,9804.181.50
2019-10-174.504.564.464.550.051.1182,2643,7122.220.92
2019-10-164.524.544.454.50-0.01-0.22103,2774,6492.001.16
2019-10-154.564.654.494.510.010.22184,5168,4233.562.07
2019-10-144.474.534.424.500.081.81155,4286,9652.491.75
2019-10-114.504.504.414.42-0.08-1.78109,8674,8812.001.23
2019-10-104.394.534.364.500.112.5179,7213,5343.870.90
2019-10-094.344.414.274.390.030.6961,6492,6783.210.69
2019-10-084.404.424.344.360.000.0058,2532,5531.830.65
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
©1997-2019