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:5.34 52周最低:3.16

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(%)
2019-06-173.993.993.923.960.041.0238,7061,5281.790.45
2019-06-144.064.093.913.92-0.14-3.4586,0673,4394.430.99
2019-06-133.974.063.904.060.092.2789,8153,5904.031.04
2019-06-124.014.013.933.97-0.02-0.5046,6111,8502.010.54
2019-06-113.884.003.843.990.133.3760,6502,3934.150.70
2019-06-103.863.903.843.860.020.5233,5301,2971.560.39
2019-06-063.913.923.823.84-0.06-1.5442,7251,6442.560.49
2019-06-054.004.003.903.90-0.04-1.0240,8911,6132.540.47
2019-06-043.954.013.933.97-0.01-0.2533,9241,3412.010.39
2019-06-034.034.073.953.98-0.06-1.4941,9531,6782.970.48
2019-05-314.074.104.044.04-0.03-0.7443,7721,7821.470.51
2019-05-304.094.114.004.07-0.04-0.9754,8302,2232.680.63
2019-05-294.114.154.074.11-0.01-0.2450,6062,0811.940.58
2019-05-284.044.194.034.120.061.48126,9735,2243.941.47
2019-05-273.964.063.924.060.102.5367,5432,7093.540.78
2019-05-243.924.003.903.960.030.7645,1031,7792.540.52
2019-05-234.004.013.913.93-0.10-2.4863,9402,5302.480.74
2019-05-224.094.104.004.03-0.05-1.2372,8452,9562.450.84
2019-05-213.974.093.924.080.133.2988,5263,5654.301.02
2019-05-203.933.973.853.950.010.2557,3322,2453.050.66
2019-05-174.124.153.933.94-0.17-4.1487,6553,5225.351.01
2019-05-164.084.164.084.110.030.7463,8152,6281.960.74
2019-05-154.034.104.024.080.082.0062,0372,5172.000.72
2019-05-143.994.043.954.00-0.05-1.2350,4052,0172.220.58
2019-05-134.044.124.034.05-0.08-1.9481,1603,2942.180.94
2019-05-104.294.293.924.130.184.56135,8635,5899.371.57
2019-05-093.974.053.943.95-0.05-1.2576,3673,0532.750.88
2019-05-083.844.083.844.000.071.78106,5584,2106.111.23
2019-05-073.913.993.863.930.071.8176,6143,0093.370.88
2019-05-064.174.173.853.86-0.42-9.81146,0245,8447.481.69
2019-04-304.264.364.224.280.020.4763,9902,7533.290.74
2019-04-294.474.494.184.26-0.21-4.70124,4245,3616.941.44
2019-04-264.554.604.454.47-0.06-1.32101,5264,5713.311.17
2019-04-254.824.824.524.53-0.29-6.02144,6066,7336.221.67
2019-04-244.694.844.694.820.081.6993,0624,4553.161.07
2019-04-234.934.954.714.74-0.20-4.05148,8807,1414.861.72
2019-04-224.985.204.924.94-0.09-1.79186,2639,3545.572.15
2019-04-195.205.204.975.030.061.21197,1519,9474.632.28
2019-04-185.065.134.964.97-0.08-1.58200,66610,1053.372.32
2019-04-174.885.054.845.050.193.91237,43411,8054.322.74
2019-04-164.714.894.564.860.122.53151,8617,1926.961.75
2019-04-154.934.974.744.74-0.14-2.87127,4266,2104.711.47
2019-04-125.005.074.814.88-0.11-2.20184,4209,0515.212.13
2019-04-115.025.244.964.99-0.03-0.60248,76212,6425.582.87
2019-04-104.925.114.875.020.071.41282,85214,2374.853.27
2019-04-094.734.964.704.950.183.77229,61911,1795.452.65
2019-04-084.884.904.724.77-0.07-1.45141,6406,8173.721.64
2019-04-044.884.954.804.84-0.03-0.62154,2867,4823.081.78
2019-04-034.754.874.734.870.102.10150,7037,2452.941.74
2019-04-024.834.854.764.77-0.03-0.63139,0776,6711.881.61
2019-04-014.694.844.664.800.153.23159,4257,6093.871.84
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