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 |

中威电子 (300270)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.65 52周最低:6.42

中威电子(300270) 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(%)
2020-02-279.319.418.939.19-0.12-1.29125,91511,6045.164.16
2020-02-269.6810.169.309.31-0.54-5.48185,40517,9608.736.12
2020-02-259.209.909.049.850.343.58237,51422,6019.047.84
2020-02-249.179.608.879.510.374.05207,76719,1727.996.86
2020-02-218.689.658.689.140.374.22215,36019,65911.067.11
2020-02-208.578.958.358.770.273.18147,89812,7687.064.88
2020-02-198.528.708.388.50-0.10-1.16120,57210,2673.723.98
2020-02-188.148.808.108.600.465.65165,13713,9468.605.45
2020-02-177.888.147.828.140.354.49103,0788,2804.113.40
2020-02-147.777.917.557.790.020.2680,4196,2664.632.66
2020-02-137.947.947.737.77-0.16-2.0284,2346,5892.652.78
2020-02-127.827.967.757.930.111.4190,3077,1112.692.98
2020-02-118.078.077.767.82-0.16-2.0177,0826,0673.882.55
2020-02-107.858.087.807.980.050.6395,3877,5733.533.15
2020-02-077.628.147.507.930.232.99141,07010,9948.314.66
2020-02-067.337.767.337.700.385.19123,4749,3645.874.08
2020-02-057.127.587.057.320.172.38131,2269,6217.414.33
2020-02-046.867.596.867.15-0.47-6.17185,15313,0459.586.11
2020-02-037.627.627.627.62-0.85-10.0417,7441,3520.000.59
2020-01-239.029.218.398.47-0.65-7.13120,53710,5098.993.98
2020-01-228.859.358.629.120.060.66134,18512,1508.064.43
2020-01-219.219.358.969.06-0.90-9.04258,94023,4593.928.55
2020-01-2010.0510.189.839.96-0.35-3.39174,81717,4313.395.77
2020-01-1710.3010.429.7110.310.191.88306,96330,8717.0210.14
2020-01-1610.5010.879.9210.12-0.66-6.12423,22043,8468.8113.98
2020-01-1510.4510.7810.3110.780.9810.00473,94750,3744.8015.65
2020-01-148.999.808.869.800.899.99160,55214,90110.555.30
2020-01-138.768.918.688.910.010.1173,4266,4572.582.42
2020-01-109.219.278.778.90-0.16-1.77126,64911,3465.524.18
2020-01-098.709.158.699.060.465.35172,27215,4055.355.69
2020-01-088.748.788.508.60-0.18-2.0565,1095,6383.192.15
2020-01-078.728.798.658.780.050.5759,2105,1691.601.96
2020-01-068.608.798.538.730.101.1666,4285,7573.012.19
2020-01-038.528.658.488.630.131.5364,9145,5652.002.14
2020-01-028.298.598.278.500.283.4162,9215,3003.892.08
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