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 |

和晶科技 (300279)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:8 52周最低:4.55

和晶科技(300279) 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(%)
2020-08-145.705.885.615.840.162.82169,6209,8114.753.78
2020-08-135.555.785.555.680.132.34126,3497,2194.142.81
2020-08-125.565.595.405.55-0.02-0.3674,0354,0573.411.65
2020-08-115.755.795.565.57-0.20-3.4785,9814,8713.991.92
2020-08-105.665.855.635.770.132.31108,8026,2593.902.42
2020-08-075.805.805.555.64-0.18-3.09112,7386,3904.302.51
2020-08-065.765.865.635.820.020.34130,3307,5143.972.90
2020-08-055.685.825.605.800.122.11118,8626,8113.872.65
2020-08-045.745.775.635.68-0.04-0.7087,9374,9982.451.96
2020-08-035.535.735.505.720.234.19123,6616,9844.192.75
2020-07-315.455.565.405.490.040.7378,7614,3162.941.75
2020-07-305.545.625.405.45-0.11-1.9893,1885,1413.962.08
2020-07-295.465.585.395.560.101.8385,9424,7233.481.91
2020-07-285.355.485.335.460.132.4466,5093,5932.811.48
2020-07-275.435.505.265.33-0.07-1.3079,5094,2474.441.77
2020-07-245.625.715.405.40-0.25-4.42101,0335,5915.492.25
2020-07-235.755.755.525.65-0.15-2.59110,3846,2053.972.46
2020-07-225.745.875.645.800.000.00123,5967,1383.972.75
2020-07-215.685.985.675.800.162.84154,4478,9405.503.44
2020-07-205.505.655.505.640.183.3062,0333,4562.751.38
2020-07-175.555.595.375.46-0.09-1.6287,1694,7793.961.94
2020-07-165.795.815.505.55-0.20-3.48106,9456,0505.392.38
2020-07-156.006.025.705.75-0.21-3.52117,0056,8045.372.61
2020-07-146.056.095.835.96-0.08-1.32160,6359,5494.303.58
2020-07-135.856.095.826.040.264.50192,12311,4854.674.28
2020-07-105.896.015.755.78-0.16-2.69145,8678,5734.383.25
2020-07-095.895.965.805.940.142.41174,92210,2992.763.90
2020-07-085.705.855.655.800.091.58159,6159,2133.503.56
2020-07-075.875.875.605.710.030.53184,52810,6084.754.11
2020-07-065.575.735.505.680.203.65161,8409,1024.203.60
2020-07-035.385.515.385.480.101.8692,8115,0512.422.07
2020-07-025.295.415.265.380.071.3268,2453,6562.821.52
2020-07-015.365.365.245.31-0.02-0.3863,4843,3602.251.41
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