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 |

三丰智能 (300276)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.15 52周最低:7.81

三丰智能(300276) 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(%)
2019-09-189.889.989.719.800.000.0051,4415,0472.760.85
2019-09-1710.1810.189.759.80-0.38-3.7376,0907,5514.221.25
2019-09-1610.1910.3510.1610.180.151.5082,7678,4611.891.36
2019-09-129.9410.119.9410.030.111.1151,1165,1391.710.84
2019-09-1110.1210.189.919.92-0.19-1.8868,6476,8782.671.13
2019-09-1010.3310.3310.0110.11-0.24-2.3292,1119,3513.091.52
2019-09-0910.2210.4510.0510.350.313.09141,88214,5303.982.34
2019-09-0610.0210.329.9510.040.080.80107,46910,8703.711.77
2019-09-0510.0010.199.889.960.111.12152,82215,3293.152.52
2019-09-049.699.939.639.850.161.6587,5958,5903.101.44
2019-09-039.759.889.639.690.030.3157,4145,5762.590.95
2019-09-029.359.689.329.660.343.6569,9126,6873.861.15
2019-08-309.619.639.219.32-0.20-2.1068,1886,4164.411.12
2019-08-299.579.689.519.52-0.02-0.2141,5673,9791.780.68
2019-08-289.779.779.439.54-0.24-2.4570,0406,6893.481.15
2019-08-279.709.859.679.780.121.2482,7168,0761.861.36
2019-08-269.409.899.409.660.010.1092,4498,9415.081.52
2019-08-239.779.839.589.65-0.20-2.0372,7407,0372.541.20
2019-08-229.739.959.619.850.181.86105,64810,3243.521.74
2019-08-219.759.769.549.67-0.09-0.9294,7259,1582.251.56
2019-08-209.859.969.729.76-0.11-1.11103,81210,1682.431.71
2019-08-199.7310.029.609.870.131.33155,07515,2474.312.55
2019-08-169.589.869.539.740.060.62161,68615,6383.412.66
2019-08-158.909.688.889.680.485.22190,69718,0678.703.14
2019-08-149.109.339.029.200.212.3493,9798,6263.451.55
2019-08-138.679.058.618.990.273.1067,7846,0125.051.12
2019-08-128.478.788.328.720.303.5640,1383,4315.460.66
2019-08-098.768.858.338.42-0.28-3.2259,3305,0755.980.98
2019-08-088.788.888.688.70-0.09-1.0247,1614,1382.280.78
2019-08-079.169.188.768.79-0.29-3.1951,4434,5994.630.85
2019-08-068.929.108.699.080.020.2269,1126,1664.531.14
2019-08-059.049.229.019.060.020.2251,6444,6942.320.85
2019-08-029.029.168.919.04-0.21-2.2748,2504,3632.700.79
2019-08-019.229.379.159.25-0.06-0.6454,3455,0322.360.89
2019-07-319.159.359.039.310.141.5379,8867,3843.491.32
2019-07-308.929.218.889.170.252.8072,9466,6433.701.20
2019-07-298.888.968.818.920.020.2227,9432,4851.690.46
2019-07-268.908.938.768.90-0.02-0.2239,1003,4561.910.64
2019-07-259.039.098.908.92-0.18-1.9855,5214,9792.090.91
2019-07-249.039.388.909.100.151.6889,9448,1965.361.48
2019-07-238.878.958.738.950.070.7942,5603,7722.480.70
2019-07-229.019.068.598.88-0.05-0.5651,1104,5285.260.84
2019-07-198.869.058.848.930.111.2548,7784,3582.380.80
2019-07-188.779.108.738.82-0.03-0.3469,8396,2254.181.15
2019-07-178.788.958.788.85-0.03-0.3459,8955,3061.910.99
2019-07-168.459.028.448.880.343.98112,2309,9166.791.85
2019-07-158.478.578.218.540.222.6461,3975,1754.331.01
2019-07-128.258.458.188.32-0.04-0.4827,1402,2533.230.45
2019-07-118.008.428.008.360.394.8950,1794,1175.270.83
2019-07-108.078.107.967.97-0.10-1.2412,2369801.730.20
2019-07-098.038.097.978.070.040.5013,9581,1211.490.23
2019-07-088.378.378.018.03-0.39-4.6328,5422,3144.280.47
2019-07-058.358.498.258.420.080.9619,8851,6632.880.33
2019-07-048.438.478.288.34-0.09-1.0717,4671,4612.250.29
2019-07-038.518.598.368.43-0.13-1.5225,5312,1532.690.42
2019-07-028.648.678.538.56-0.11-1.2730,8702,6491.610.51
2019-07-018.598.688.508.670.232.7347,0634,0502.130.77
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