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 |

云意电气 (300304)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.09
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.86 52周最低:3.67

云意电气(300304) 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(%)
2021-06-155.145.255.085.250.081.55184,0519,4933.292.13
2021-06-115.195.395.175.17-0.03-0.58266,01713,9914.233.07
2021-06-105.115.205.095.200.081.56181,5119,3562.152.10
2021-06-095.155.175.085.12-0.05-0.97108,5495,5471.741.25
2021-06-085.145.245.125.170.030.58151,0037,7992.331.74
2021-06-075.135.185.035.140.020.39134,9306,8682.931.56
2021-06-045.075.155.075.120.050.99140,8817,1921.581.63
2021-06-035.085.195.065.07-0.05-0.98174,7008,9352.542.02
2021-06-025.195.305.115.120.030.59313,62316,2973.733.62
2021-06-014.935.104.885.090.163.25209,31010,5074.462.42
2021-05-314.924.934.864.930.000.0098,7894,8421.421.14
2021-05-285.025.064.904.93-0.09-1.79134,6626,7093.191.55
2021-05-275.045.075.015.050.030.60107,8345,4391.201.25
2021-05-265.015.085.005.020.020.40100,3585,0471.601.16
2021-05-255.065.064.985.00-0.07-1.38124,0756,2151.581.43
2021-05-245.045.074.965.070.040.80117,1825,8732.191.35
2021-05-215.095.175.035.03-0.10-1.95147,5287,5042.731.70
2021-05-205.175.255.115.130.030.59202,28410,4472.752.34
2021-05-195.075.134.985.10-0.01-0.20172,0188,6972.941.99
2021-05-185.105.255.065.110.081.59255,68113,1643.782.95
2021-05-175.005.074.985.030.000.00141,7817,1231.791.64
2021-05-144.895.054.875.030.142.86167,0698,3323.681.93
2021-05-134.934.994.874.89-0.09-1.81112,1895,5222.411.30
2021-05-124.854.984.834.980.112.26138,3716,8273.081.60
2021-05-114.884.914.794.87-0.05-1.02109,9765,3362.441.27
2021-05-104.854.954.784.920.061.23127,4146,1793.501.47
2021-05-074.964.984.864.86-0.10-2.02109,9425,4022.421.27
2021-05-064.884.994.834.960.000.00112,6595,5513.231.30
2021-04-305.155.174.954.96-0.28-5.34243,80812,2884.202.82
2021-04-295.205.355.175.240.061.16273,72014,3803.473.16
2021-04-285.125.265.045.180.040.78196,84410,1374.282.27
2021-04-275.115.145.005.140.050.98145,7047,3802.751.68
2021-04-265.215.235.075.09-0.08-1.55166,5608,5543.091.92
2021-04-235.235.305.155.17-0.10-1.90176,9149,2122.852.04
2021-04-225.275.355.225.270.000.00176,2999,3122.472.04
2021-04-215.315.405.255.27-0.12-2.23229,60912,1602.782.65
2021-04-205.505.615.365.39-0.20-3.58437,63923,9184.475.05
2021-04-195.445.665.325.590.356.68563,30530,9076.496.50
2021-04-165.075.295.075.240.152.95299,27515,5324.323.46
2021-04-155.105.165.035.09-0.02-0.39161,2498,2002.541.86
2021-04-145.005.194.985.110.112.20247,03712,6294.202.85
2021-04-134.915.024.875.000.071.42132,8656,5813.041.53
2021-04-125.075.074.924.93-0.16-3.14156,7577,8052.951.81
2021-04-094.985.144.915.090.112.21215,99810,9234.622.49
2021-04-085.065.074.964.98-0.08-1.58149,2027,4682.171.72
2021-04-075.095.145.035.06-0.07-1.36205,79610,4342.142.38
2021-04-064.865.304.865.130.275.56391,70619,9519.054.52
2021-04-024.935.074.854.860.132.75254,55312,5484.652.94
2021-04-014.774.824.704.73-0.05-1.0578,3183,7112.510.90
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
©1997-2021