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 |

兆日科技 (300333)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:5.05
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.34 52周最低:6.38

兆日科技(300333) 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(%)
2019-08-168.949.128.929.020.060.6792,7268,3912.232.76
2019-08-158.519.048.508.960.101.13106,9909,4216.093.18
2019-08-149.049.118.828.86-0.03-0.3487,1847,8223.262.59
2019-08-138.838.928.788.89-0.04-0.4556,8335,0341.571.69
2019-08-128.738.938.678.930.293.3680,6717,1133.012.40
2019-08-098.908.968.608.64-0.19-2.1564,4725,6564.081.92
2019-08-088.668.898.668.830.151.7380,4107,0922.652.39
2019-08-078.929.008.688.68-0.21-2.3679,7497,0533.602.37
2019-08-069.029.078.508.89-0.38-4.10141,60412,4416.154.21
2019-08-059.269.499.249.27-0.06-0.6482,1957,6922.682.45
2019-08-029.409.499.219.33-0.32-3.32111,14310,3732.903.31
2019-08-019.739.819.629.65-0.14-1.4366,1786,4131.941.97
2019-07-319.829.919.739.79-0.05-0.5167,9936,6841.832.02
2019-07-309.919.989.759.840.010.1076,1577,5122.342.27
2019-07-299.709.939.709.830.070.7270,0216,8762.362.08
2019-07-269.8610.039.749.76-0.14-1.4191,7389,0312.932.73
2019-07-259.9910.149.849.900.020.20115,17211,4813.043.43
2019-07-249.829.999.739.880.222.28122,58212,1402.693.65
2019-07-239.419.779.419.660.242.5580,3347,7283.822.39
2019-07-229.999.999.369.42-0.51-5.14114,50710,9046.343.41
2019-07-199.9410.079.869.930.060.6172,1287,1802.132.15
2019-07-1810.1510.209.869.87-0.40-3.89114,21911,4063.313.40
2019-07-1710.1010.4410.0110.270.201.99165,14717,0004.274.92
2019-07-1610.0010.169.9310.070.060.6098,0089,8472.302.92
2019-07-159.7910.099.4310.010.111.11123,10912,1086.673.66
2019-07-129.889.989.809.900.101.0275,9437,5181.842.26
2019-07-119.959.989.739.800.000.0093,3959,2242.552.78
2019-07-109.8410.049.749.800.040.41120,02911,8673.073.57
2019-07-099.689.879.649.76-0.04-0.4194,7979,2372.352.82
2019-07-0810.3610.369.709.80-0.52-5.04154,69215,3346.404.60
2019-07-0510.2010.4510.1010.320.121.18122,27012,6493.433.64
2019-07-0410.5010.5210.0310.20-0.19-1.83149,04715,2584.724.44
2019-07-0310.7410.8010.3610.39-0.35-3.26149,57715,6974.104.45
2019-07-0210.9710.9910.6610.74-0.16-1.47152,26116,4433.034.53
2019-07-0110.8310.9810.7210.900.373.51196,87421,3962.475.86
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