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 |

邦讯技术 (300312)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.13 52周最低:2.63

邦讯技术(300312) 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(%)
2021-03-045.356.425.156.421.0720.00719,16841,82123.7422.69
2021-03-035.395.585.175.350.101.90409,08921,9157.8112.90
2021-03-025.605.665.105.25-0.47-8.22494,77726,6209.7915.61
2021-03-015.155.774.745.720.5711.07558,65729,12120.0017.62
2021-02-264.995.714.925.15-0.24-4.45499,22526,75414.6615.75
2021-02-255.226.104.915.39-0.05-0.92643,70636,26621.8820.31
2021-02-244.815.954.535.440.407.94735,27938,97828.1723.19
2021-02-234.245.044.215.040.8420.00759,04735,59419.7623.94
2021-02-223.914.203.654.200.7020.00372,28914,63515.7111.74
2021-02-192.903.502.903.500.5819.86290,4039,60720.559.16
2021-02-182.742.952.722.920.217.75151,9034,3358.494.79
2021-02-102.832.832.652.71-0.06-2.17118,4353,2296.503.74
2021-02-092.822.822.632.77-0.01-0.36170,4564,6256.835.38
2021-02-082.912.932.752.78-0.14-4.79117,0153,3066.163.69
2021-02-053.063.132.902.92-0.11-3.6396,1392,8767.593.03
2021-02-043.183.212.963.03-0.12-3.81102,9833,1447.943.25
2021-02-033.253.333.113.15-0.14-4.26103,8653,3186.693.28
2021-02-023.423.503.283.29-0.11-3.24124,9124,1886.473.94
2021-02-013.563.703.353.40-0.14-3.95144,2294,9969.894.55
2021-01-293.713.793.483.54-0.31-8.05195,8357,0868.056.18
2021-01-283.464.073.403.850.3810.95321,87912,25119.3110.15
2021-01-273.413.623.203.47-0.46-11.70312,63910,63010.699.86
2021-01-263.954.143.913.93-0.08-2.00102,2184,0945.743.22
2021-01-254.194.234.014.01-0.18-4.30116,9994,7745.253.69
2021-01-224.374.384.184.19-0.18-4.12117,2364,9664.583.70
2021-01-214.384.504.324.37-0.09-2.02134,8445,9324.044.25
2021-01-204.614.654.404.46-0.15-3.25163,4037,3075.425.15
2021-01-194.404.624.324.610.235.25214,1049,6726.856.75
2021-01-184.334.524.274.38-0.05-1.13148,9946,5305.644.70
2021-01-154.344.554.094.430.092.07164,5157,22210.605.19
2021-01-144.104.474.074.340.215.08210,9389,0329.696.65
2021-01-134.414.414.084.13-0.21-4.84135,5975,6787.604.28
2021-01-124.504.604.284.34-0.11-2.47142,9976,3097.194.51
2021-01-114.774.774.374.45-0.29-6.12178,4868,0418.445.63
2021-01-084.834.944.684.74-0.08-1.66127,8006,1595.394.03
2021-01-075.225.294.814.82-0.39-7.49177,9828,7969.215.61
2021-01-065.535.685.175.21-0.19-3.52157,2178,4409.444.96
2021-01-055.655.695.395.40-0.22-3.91129,8957,1355.344.10
2021-01-045.595.765.585.62-0.01-0.18126,5767,1733.203.99
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
©1997-2021