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:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.24 52周最低:3.26

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(%)
2020-03-274.034.063.983.990.000.0053,7922,1602.010.62
2020-03-264.044.073.993.99-0.06-1.4868,9962,7691.980.80
2020-03-254.044.083.984.050.092.27104,2664,2172.531.20
2020-03-243.894.013.823.960.133.3979,6023,1154.960.92
2020-03-233.953.963.803.83-0.21-5.2096,3493,7593.961.11
2020-03-204.044.103.954.040.051.2588,7783,5623.761.03
2020-03-193.914.123.873.990.082.05126,4185,0016.391.46
2020-03-184.054.103.903.91-0.12-2.98147,4345,9294.961.70
2020-03-174.014.073.904.030.041.00144,7025,7704.261.67
2020-03-164.244.273.993.99-0.24-5.67163,3256,7516.621.89
2020-03-134.064.264.024.23-0.05-1.17187,8817,7845.612.17
2020-03-124.264.344.204.28-0.07-1.61128,4165,4683.221.48
2020-03-114.424.504.344.35-0.04-0.91164,7207,3003.641.90
2020-03-104.204.404.094.390.133.05202,0878,6177.282.33
2020-03-094.434.494.244.26-0.28-6.17220,1909,5565.512.54
2020-03-064.474.594.474.540.000.00191,0928,6802.642.21
2020-03-054.574.614.474.540.030.67199,5939,0353.102.30
2020-03-044.484.594.414.51-0.02-0.44165,6157,4443.971.91
2020-03-034.524.664.434.530.102.26277,71312,6155.193.21
2020-03-024.144.494.144.430.358.58294,09612,8028.583.40
2020-02-284.314.404.074.08-0.43-9.53316,50313,4007.323.65
2020-02-274.664.764.464.51-0.21-4.45311,16614,2326.363.59
2020-02-264.564.944.514.720.071.51636,27230,1329.257.35
2020-02-254.324.694.284.650.224.97526,31323,9099.266.08
2020-02-244.384.444.314.430.030.68234,39810,2622.952.71
2020-02-214.294.434.294.400.092.09218,1159,5263.252.52
2020-02-204.164.334.134.310.153.61201,5298,5554.812.33
2020-02-194.204.324.154.16-0.01-0.24203,7218,5844.082.35
2020-02-184.044.184.004.170.153.73206,1918,4584.482.38
2020-02-173.894.023.884.020.164.15181,3887,2033.632.09
2020-02-143.923.943.843.86-0.05-1.28139,2955,4192.561.61
2020-02-134.034.043.913.91-0.13-3.22153,0326,0623.221.77
2020-02-123.964.043.944.040.061.51163,3536,5272.511.89
2020-02-114.014.013.933.980.000.00128,2965,0862.011.48
2020-02-103.873.983.843.980.092.31135,9535,3413.601.57
2020-02-073.953.953.823.89-0.02-0.51160,9906,2663.321.86
2020-02-063.793.923.743.910.102.62182,9127,0324.722.11
2020-02-053.733.913.733.810.082.14179,7986,8844.832.08
2020-02-043.533.873.533.73-0.19-4.85226,2498,4128.672.61
2020-02-033.923.923.923.92-0.44-10.0915,9436250.000.18
2020-01-234.504.614.304.36-0.15-3.33161,2507,1606.871.86
2020-01-224.414.584.304.510.071.58144,5446,4086.311.67
2020-01-214.634.634.434.44-0.19-4.10155,4037,0194.321.79
2020-01-204.524.694.524.630.061.31205,7979,5153.722.38
2020-01-174.434.624.404.570.143.16196,5858,8594.972.27
2020-01-164.464.484.394.43-0.02-0.4598,5854,3682.021.14
2020-01-154.484.504.404.45-0.03-0.67112,1374,9752.231.29
2020-01-144.574.604.474.48-0.09-1.97136,7276,1962.841.58
2020-01-134.554.594.474.570.020.44132,5316,0072.641.53
2020-01-104.704.734.524.55-0.17-3.60222,09710,2254.452.56
2020-01-094.754.854.674.720.020.43256,38712,1573.832.96
2020-01-084.584.884.564.700.102.17384,11418,1326.964.44
2020-01-074.544.654.544.600.061.32182,0398,3602.422.10
2020-01-064.494.614.464.540.000.00166,0277,5343.301.92
2020-01-034.594.624.524.54-0.02-0.44172,5287,8762.191.99
2020-01-024.444.564.404.560.163.64193,1178,6963.642.23
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