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 |

任子行 (300311)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.70
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.16 52周最低:6.71

任子行(300311) 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(%)
2020-09-257.727.757.417.41-0.29-3.77333,23425,1474.424.95
2020-09-247.957.957.577.70-0.38-4.70438,98533,9094.706.52
2020-09-238.028.147.878.080.121.51386,36030,9103.395.74
2020-09-228.068.177.837.96-0.27-3.28470,51937,7864.136.98
2020-09-218.348.558.218.23-0.20-2.37491,97340,9364.037.30
2020-09-188.258.438.078.430.091.08577,45347,6354.328.57
2020-09-178.408.528.168.34-0.11-1.30610,32050,9634.269.06
2020-09-168.638.788.278.45-0.20-2.31688,78958,6435.9010.23
2020-09-158.809.208.428.65-0.27-3.03932,92981,6648.7413.85
2020-09-148.308.988.178.920.819.991,168,022100,0399.9917.34
2020-09-117.968.487.708.11-0.47-5.481,130,73791,5039.0916.79
2020-09-1010.0010.208.588.58-2.15-20.041,565,809141,69215.1023.24
2020-09-0911.5012.1610.5110.730.605.922,505,321292,85916.2937.19
2020-09-088.8510.138.8510.131.6920.02758,38873,48315.1711.26
2020-09-078.338.868.158.440.242.93790,38567,5058.6611.73
2020-09-047.778.387.728.200.263.27651,05852,9348.319.66
2020-09-038.008.127.827.94-0.19-2.34487,17338,7683.697.23
2020-09-027.708.507.648.130.384.90882,22471,01511.1013.10
2020-09-017.427.807.347.750.314.17461,26535,1536.186.85
2020-08-317.607.667.367.44-0.14-1.85244,74018,3553.963.63
2020-08-287.557.657.417.58-0.12-1.56327,16724,6633.124.86
2020-08-277.357.777.227.700.314.19443,39533,5487.446.58
2020-08-267.507.607.267.39-0.11-1.47303,79222,5774.534.51
2020-08-257.137.587.137.500.334.60447,80833,1356.286.65
2020-08-247.087.226.927.170.101.41136,7129,7254.242.03
2020-08-217.067.117.037.070.030.4397,2946,8721.141.44
2020-08-207.067.137.017.04-0.05-0.7197,3216,8791.691.44
2020-08-197.307.337.077.09-0.25-3.41188,51313,4843.542.80
2020-08-187.357.387.297.34-0.02-0.27145,60710,6771.222.16
2020-08-177.277.367.227.360.101.38184,51813,5031.932.74
2020-08-147.217.287.107.260.050.69113,4898,1832.501.68
2020-08-137.227.287.177.21-0.01-0.14101,7597,3481.521.51
2020-08-127.107.247.027.220.121.69129,6269,2403.101.92
2020-08-117.427.427.087.10-0.27-3.66172,38112,4754.612.56
2020-08-107.257.507.197.370.172.36255,10318,8424.313.79
2020-08-077.287.337.077.20-0.15-2.04153,96511,0583.542.29
2020-08-067.387.387.177.35-0.01-0.14177,44312,9312.852.63
2020-08-057.357.397.247.360.111.52176,92512,9872.072.63
2020-08-047.377.407.207.25-0.07-0.96190,96013,9162.732.83
2020-08-037.077.347.077.320.283.98267,41919,3763.843.97
2020-07-316.987.106.977.040.050.7289,6166,3061.861.33
2020-07-307.137.156.996.99-0.13-1.83107,8187,5982.251.60
2020-07-296.937.126.887.120.202.89119,3928,3883.471.77
2020-07-286.906.996.866.920.040.5882,5885,7171.891.23
2020-07-276.946.996.826.88-0.05-0.7293,6066,4392.451.39
2020-07-247.097.266.936.93-0.24-3.35173,24612,2134.602.57
2020-07-237.297.297.017.17-0.13-1.78182,40712,9933.842.71
2020-07-227.267.407.237.300.000.00171,23012,5622.332.54
2020-07-217.307.437.237.30-0.01-0.14146,82510,7422.742.18
2020-07-207.127.327.087.310.243.39147,85010,6233.392.19
2020-07-177.237.297.017.07-0.14-1.94171,51012,1923.882.55
2020-07-167.617.707.167.21-0.33-4.38201,67515,0447.162.99
2020-07-157.857.897.457.54-0.30-3.83259,26519,7865.613.85
2020-07-148.028.027.687.84-0.15-1.88305,88624,0514.264.54
2020-07-137.718.017.677.990.222.83316,95125,0254.384.71
2020-07-108.098.097.727.77-0.27-3.36398,90231,3954.605.92
2020-07-097.778.087.728.040.253.21480,16537,9714.627.13
2020-07-087.597.897.587.790.212.77372,26328,7874.095.53
2020-07-077.567.817.407.580.091.20415,53831,7675.476.17
2020-07-067.247.547.207.490.283.88403,21729,7864.725.99
2020-07-037.127.267.077.210.101.41229,97616,4542.673.41
2020-07-026.997.146.987.110.142.01199,38514,0662.302.96
2020-07-017.067.076.926.97-0.08-1.13122,1218,5262.131.81
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