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 |

裕兴股份 (300305)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.6 52周最低:6.88

裕兴股份(300305) 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(%)
2020-09-1810.7610.8310.5510.770.030.2833,6483,5962.611.17
2020-09-1710.6810.8410.5510.740.070.6629,5433,1662.721.02
2020-09-1610.8710.9510.5410.67-0.23-2.1139,2984,2153.761.36
2020-09-1511.2211.3010.8110.90-0.25-2.2453,1505,8484.391.84
2020-09-1410.8811.3410.7711.150.403.7265,8327,2725.302.28
2020-09-1110.4510.8810.4310.750.131.2247,4125,0534.241.64
2020-09-1011.9711.9810.4010.62-1.20-10.15102,83711,38113.373.56
2020-09-0912.4112.4111.8211.82-0.72-5.74108,73613,1714.703.77
2020-09-0812.4312.6012.0212.540.221.7989,40111,0264.713.10
2020-09-0711.6112.5511.6112.320.635.39145,11117,7578.045.03
2020-09-0411.4011.8611.2911.690.060.5245,4145,2884.901.57
2020-09-0311.8711.8911.4011.63-0.33-2.7665,4747,6014.102.27
2020-09-0211.5512.2611.4011.960.443.82106,14712,5597.473.68
2020-09-0111.6011.7611.1711.520.060.5259,3616,7505.152.06
2020-08-3111.8812.0811.4211.46-0.42-3.5465,6967,6655.562.28
2020-08-2811.9812.0111.5511.880.020.1773,0478,6113.882.53
2020-08-2710.8412.1210.8411.860.989.01124,61914,54811.764.32
2020-08-2611.3511.4610.8710.88-0.50-4.3945,3785,0445.181.57
2020-08-2511.5311.6211.2811.38-0.12-1.0448,2995,5222.961.67
2020-08-2411.2911.6411.0011.500.312.7761,2056,9955.722.12
2020-08-2110.9811.2310.9511.190.322.9443,3894,8092.581.50
2020-08-2010.9611.3010.7810.87-0.19-1.7237,9814,2024.701.32
2020-08-1911.3211.5611.0211.06-0.26-2.3047,8925,4174.771.66
2020-08-1811.0511.4810.8811.320.232.0748,6865,4765.411.69
2020-08-1711.0611.1010.8111.090.050.4537,4574,0972.631.30
2020-08-1411.1811.1910.8511.04-0.14-1.2527,3163,0003.040.95
2020-08-1310.5811.2910.5111.180.635.9750,9195,5997.391.76
2020-08-1210.6110.6610.1910.55-0.11-1.0325,9502,6904.410.90
2020-08-1110.6510.9510.6110.66-0.03-0.2823,0752,4913.180.80
2020-08-1010.5010.8510.4310.690.100.9414,7661,5773.970.51
2020-08-0710.6010.7210.2510.59-0.09-0.8421,3432,2394.400.74
2020-08-0610.8010.8710.4810.68-0.23-2.1128,0612,9833.570.97
2020-08-0510.7710.9510.6710.910.191.7732,4593,5222.611.12
2020-08-0411.0111.0110.6610.72-0.20-1.8321,6412,3313.210.75
2020-08-0310.6810.9510.5410.920.353.3123,2852,5193.880.81
2020-07-3110.3810.7710.2910.570.171.6329,0643,0804.621.01
2020-07-3010.5010.6910.3510.40-0.10-0.9513,7021,4313.240.47
2020-07-2910.2510.5110.2510.500.171.6515,6901,6352.520.54
2020-07-2810.1210.4710.1210.330.161.5715,3721,5873.440.53
2020-07-2710.1010.2310.0010.170.020.2010,7401,0862.270.37
2020-07-2410.5610.6310.1210.15-0.41-3.8820,5152,1174.830.71
2020-07-2310.5810.7310.2610.56-0.13-1.2225,4982,6714.400.88
2020-07-2210.7610.8510.5910.69-0.07-0.6519,1282,0522.420.66
2020-07-2110.8110.9610.6110.76-0.04-0.3718,0081,9373.240.62
2020-07-2010.7210.8910.6310.800.181.6920,7252,2322.450.72
2020-07-1710.7610.7810.3210.62-0.07-0.6520,9292,2074.300.72
2020-07-1611.0011.2310.6210.69-0.42-3.7825,1842,7565.490.87
2020-07-1511.3511.4610.9911.11-0.15-1.3327,9823,1374.170.97
2020-07-1411.5911.5911.1011.26-0.46-3.9244,4085,0294.181.54
2020-07-1311.3011.8011.2911.720.453.9959,9086,9874.532.07
2020-07-1011.1311.4510.9811.270.080.7153,3735,9954.201.85
2020-07-0910.8511.5110.7311.190.333.0461,1506,7907.182.12
2020-07-0810.6510.8610.5710.860.232.1634,5793,7022.731.20
2020-07-0710.5310.8810.4910.630.100.9533,5613,5873.701.16
2020-07-0610.5510.5810.3410.530.222.1337,2933,8942.331.29
2020-07-0310.4710.4810.2910.31-0.17-1.6218,6581,9301.810.65
2020-07-0210.4810.5310.3310.480.070.6712,7361,3311.920.44
2020-07-0110.3710.4310.1510.410.040.3916,9051,7382.700.59
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