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 |

慈星股份 (300307)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.85 52周最低:4.36

慈星股份(300307) 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(%)
2019-12-064.604.654.594.650.030.6522,4381,0381.300.28
2019-12-054.614.644.584.620.020.4327,3101,2581.300.34
2019-12-044.494.784.484.600.092.0055,9972,5956.650.70
2019-12-034.454.524.434.510.040.8919,2828642.010.24
2019-12-024.524.544.444.47-0.06-1.3228,3261,2712.210.35
2019-11-294.544.574.494.53-0.03-0.6614,8386711.750.19
2019-11-284.594.634.554.56-0.06-1.3015,9817321.730.20
2019-11-274.564.644.514.620.000.0029,2081,3372.810.36
2019-11-264.614.654.564.620.051.0948,6682,2431.970.61
2019-11-254.484.604.474.570.092.0142,0461,9162.900.52
2019-11-224.524.574.454.48-0.03-0.6732,7811,4802.660.41
2019-11-214.524.534.484.51-0.01-0.2217,3727821.110.22
2019-11-204.594.614.514.52-0.08-1.7422,0861,0062.170.28
2019-11-194.434.604.424.600.173.8462,4422,8444.060.78
2019-11-184.424.454.384.430.000.0016,3557221.580.20
2019-11-154.454.484.434.43-0.04-0.8918,2568141.120.23
2019-11-144.464.494.364.47-0.01-0.2228,2251,2572.900.35
2019-11-134.484.504.454.480.000.0016,4117341.120.20
2019-11-124.494.494.434.480.010.2221,9739801.340.27
2019-11-114.594.604.454.47-0.12-2.6133,5441,5083.270.42
2019-11-084.634.654.574.59-0.03-0.6527,6471,2761.730.34
2019-11-074.604.654.574.620.020.4322,0261,0171.740.27
2019-11-064.654.674.584.60-0.06-1.2928,1541,3021.930.35
2019-11-054.704.724.644.66-0.05-1.0632,0881,4991.700.40
2019-11-044.774.814.674.71-0.06-1.2630,8501,4622.940.38
2019-11-014.754.834.674.770.020.4242,5222,0133.370.53
2019-10-314.844.864.744.75-0.08-1.6636,7581,7652.480.46
2019-10-304.884.884.814.83-0.08-1.6348,0072,3251.430.60
2019-10-295.065.064.914.91-0.16-3.1657,3662,8512.960.72
2019-10-284.965.194.945.070.163.2679,4534,0015.090.99
2019-10-254.904.934.834.910.030.6130,3291,4822.050.38
2019-10-244.914.954.874.88-0.05-1.0125,2101,2361.620.31
2019-10-234.964.974.914.93-0.03-0.6029,2221,4431.210.36
2019-10-224.914.964.914.960.030.6134,5161,7061.010.43
2019-10-214.874.944.814.930.061.2337,5171,8272.670.47
2019-10-184.934.954.844.87-0.05-1.0255,3092,7062.240.69
2019-10-174.964.964.904.92-0.04-0.8144,8372,2111.210.56
2019-10-165.005.024.954.96-0.03-0.6048,5412,4151.400.61
2019-10-155.085.104.954.99-0.15-2.92131,2876,5622.921.64
2019-10-144.995.144.975.140.193.84136,1996,9213.431.70
2019-10-115.055.064.954.95-0.06-1.20102,2035,1122.201.27
2019-10-105.005.034.985.010.010.2087,4424,3811.001.09
2019-10-094.885.034.885.00-0.06-1.19112,8005,5892.961.41
2019-10-085.135.245.065.06-0.21-3.98201,74610,3423.422.52
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