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 |

飞利信 (300287)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.89 52周最低:3.37

飞利信(300287) 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(%)
2020-02-255.336.055.285.910.417.452,242,060127,52114.0015.82
2020-02-245.695.785.395.500.040.731,449,72480,4137.1410.23
2020-02-215.165.695.135.460.244.601,591,57186,83110.7311.23
2020-02-205.105.335.025.220.101.951,183,12661,2746.058.35
2020-02-195.385.435.075.12-0.38-6.911,520,52080,0666.5510.73
2020-02-185.405.565.325.50-0.02-0.361,721,67993,3844.3512.15
2020-02-175.145.594.985.520.448.662,421,684127,94812.0117.09
2020-02-144.975.324.965.080.061.201,925,42398,4867.1713.58
2020-02-135.005.364.905.020.142.872,695,736137,7879.4319.02
2020-02-124.434.884.424.880.449.911,065,54249,34510.367.52
2020-02-114.604.654.414.44-0.17-3.69910,15840,8585.216.42
2020-02-104.664.854.504.61-0.06-1.281,154,84553,7367.498.15
2020-02-074.754.764.524.670.010.211,299,40860,2865.159.17
2020-02-064.524.764.474.660.194.251,490,13068,8896.4910.51
2020-02-054.224.544.194.470.296.941,266,19755,4108.378.93
2020-02-043.864.293.864.180.287.181,059,42743,25811.037.47
2020-02-033.903.983.903.90-0.43-9.93478,26518,6841.853.37
2020-01-234.334.494.254.33-0.06-1.37867,92438,1275.476.12
2020-01-224.404.444.224.39-0.05-1.13716,03031,1894.965.05
2020-01-214.294.494.244.440.133.02790,04834,5935.805.57
2020-01-204.364.474.184.310.010.23771,51433,2466.745.44
2020-01-174.374.594.284.30-0.05-1.151,009,79644,6907.137.12
2020-01-164.294.414.264.350.051.16790,36234,3233.495.58
2020-01-154.164.374.134.300.163.86819,99134,8605.805.79
2020-01-144.244.294.144.14-0.07-1.66422,89717,7913.562.98
2020-01-134.194.224.114.210.010.24366,93015,3242.622.59
2020-01-104.254.264.164.20-0.02-0.47476,41620,0392.373.36
2020-01-094.194.274.154.220.102.43702,48829,6632.914.96
2020-01-084.154.274.084.12-0.05-1.20726,84530,2784.565.13
2020-01-074.124.174.074.170.071.71627,35325,9092.444.43
2020-01-064.014.183.984.100.071.74734,91530,0354.965.19
2020-01-033.984.043.944.030.051.26503,92720,1282.513.56
2020-01-023.883.993.853.980.143.65469,98818,4713.653.32
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