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:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.34 52周最低:8.19

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(%)
2020-03-279.679.729.339.37-0.19-1.99101,0119,6404.083.01
2020-03-269.619.799.479.56-0.14-1.44119,44411,4773.303.55
2020-03-259.809.849.609.700.131.36130,38112,6712.513.88
2020-03-249.469.669.129.570.272.90170,29816,1075.815.07
2020-03-239.809.979.229.30-0.94-9.18233,37122,3957.326.95
2020-03-2010.4810.5410.0510.24-0.18-1.73176,63118,1324.705.26
2020-03-1910.0510.469.9210.420.262.56228,33423,3525.326.80
2020-03-1810.7211.0310.1010.16-0.53-4.96311,05733,2038.709.26
2020-03-1711.2311.4210.1710.69-0.51-4.55347,36637,24911.1610.34
2020-03-1612.3612.4611.2011.20-1.24-9.97500,12758,79610.1314.88
2020-03-1311.3312.8111.1012.440.594.98619,99275,45214.4318.45
2020-03-1211.4212.2311.4211.850.252.16455,90754,0636.9813.57
2020-03-1111.9612.2611.5311.60-0.10-0.85512,52260,7386.2415.25
2020-03-1010.5011.7010.5011.701.069.96398,82944,39711.2811.87
2020-03-0911.1011.1810.5810.64-0.64-5.67278,03830,0955.328.27
2020-03-0611.4111.6511.2511.28-0.29-2.51285,96632,5723.468.51
2020-03-0511.7112.1211.4111.57-0.23-1.95556,50365,3006.0216.56
2020-03-0411.0512.1411.0411.800.766.88771,18691,4609.9622.95
2020-03-0311.6911.7810.9611.04-0.07-0.63458,76452,1847.3813.65
2020-03-0210.2911.1110.2911.111.0110.00141,39715,2358.124.21
2020-02-2810.4810.7210.0110.10-0.80-7.34259,60826,9856.517.73
2020-02-2711.1211.1810.5810.90-0.05-0.46226,97624,8495.486.76
2020-02-2611.5011.6210.8610.95-0.77-6.57352,04039,4496.4810.48
2020-02-2511.1311.8010.8011.720.393.44453,57751,3968.8313.50
2020-02-2410.7211.4810.6911.330.474.33338,62837,8987.2710.08
2020-02-2110.7111.2710.6810.860.161.50324,50335,3945.519.66
2020-02-2010.5010.7510.2510.700.333.18274,60828,9404.828.17
2020-02-1910.5510.8010.3010.37-0.18-1.71264,08127,7604.747.86
2020-02-1810.1610.5810.0510.550.323.13252,85826,1965.187.53
2020-02-179.9310.269.8010.230.303.02263,29226,4554.637.84
2020-02-149.5410.129.519.930.293.01246,85224,4056.337.35
2020-02-139.409.889.309.640.181.90220,50721,2466.136.56
2020-02-129.229.539.199.460.232.49141,05413,2313.684.20
2020-02-119.359.429.159.23-0.12-1.28110,69310,2672.893.29
2020-02-109.209.399.179.350.080.86131,37312,2072.373.91
2020-02-078.949.378.949.270.252.77174,47915,9124.775.19
2020-02-068.889.068.789.020.242.73172,21115,4053.195.13
2020-02-058.679.058.658.780.131.50168,56814,9274.625.02
2020-02-048.238.788.238.65-0.49-5.36221,99519,0166.026.61
2020-02-039.149.149.149.14-1.02-10.049,9149060.000.30
2020-01-2310.6910.729.9010.16-0.84-7.64275,51828,4097.458.20
2020-01-2210.9011.0710.5611.000.050.46159,82117,2594.664.76
2020-01-2111.3611.3810.9210.95-0.49-4.28190,71321,2354.025.68
2020-01-2011.0811.4511.0111.440.383.44197,73622,3103.985.89
2020-01-1711.1311.2810.9711.06-0.03-0.27126,91314,0982.803.78
2020-01-1611.2011.3811.0811.09-0.09-0.81122,93413,7522.683.66
2020-01-1511.3211.3211.0311.18-0.14-1.24166,98218,6192.564.97
2020-01-1411.5711.8011.2911.32-0.20-1.74229,30826,4134.436.82
2020-01-1311.3811.5211.1411.520.100.88140,69415,9553.334.19
2020-01-1011.5311.5811.2611.42-0.12-1.04177,35820,2742.775.28
2020-01-0911.1611.7011.1511.540.494.43265,40430,4644.987.90
2020-01-0811.3511.4311.0111.05-0.43-3.75205,89823,1163.666.13
2020-01-0711.1911.5811.0811.480.322.87253,41228,8264.487.54
2020-01-0611.2011.2811.0511.16-0.15-1.33205,46722,9322.036.12
2020-01-0311.0811.3310.8611.310.302.72263,64429,2994.277.85
2020-01-0210.6611.1810.6211.010.454.26235,47625,8035.307.01
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