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 |

炬华科技 (300360)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.06 52周最低:7.37

炬华科技(300360) 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(%)
2021-06-177.968.057.928.000.070.8839,4343,1441.640.78
2021-06-167.958.027.837.93-0.11-1.3740,1493,1812.360.80
2021-06-157.998.157.918.040.212.6873,0485,8633.071.45
2021-06-117.958.007.807.83-0.09-1.1445,7803,6112.530.91
2021-06-107.897.977.817.920.030.3852,2054,1272.031.04
2021-06-097.908.127.847.890.010.1366,1355,2733.551.31
2021-06-087.767.947.687.880.162.0771,2525,5923.371.41
2021-06-077.717.757.657.72-0.01-0.1330,6092,3521.290.61
2021-06-047.637.767.627.73-0.01-0.1330,7432,3701.810.61
2021-06-037.837.867.727.740.081.0446,9363,6481.830.93
2021-06-027.757.807.637.66-0.11-1.4232,4132,4912.190.64
2021-06-017.697.787.597.770.141.8346,5893,5822.490.92
2021-05-317.567.637.497.630.111.4630,6742,3231.860.61
2021-05-287.587.597.497.52-0.07-0.9228,5032,1471.320.57
2021-05-277.577.607.527.590.030.4026,8292,0311.060.53
2021-05-267.517.587.497.560.050.6724,0461,8141.200.48
2021-05-257.447.537.437.510.070.9426,1211,9531.340.52
2021-05-247.407.467.377.440.030.4019,0781,4151.210.38
2021-05-217.417.497.407.410.020.2719,9321,4811.220.40
2021-05-207.467.477.377.39-0.05-0.6731,3152,3201.340.62
2021-05-197.487.517.417.44-0.07-0.9328,3732,1131.330.56
2021-05-187.637.647.507.51-0.07-0.9230,0602,2641.850.60
2021-05-177.637.657.577.58-0.05-0.6635,7372,7191.050.71
2021-05-147.617.637.547.630.091.1928,8912,1921.190.57
2021-05-137.737.777.677.69-0.04-0.5227,9202,1521.290.55
2021-05-127.667.737.617.730.070.9119,9341,5281.570.40
2021-05-117.617.697.597.66-0.01-0.1320,5761,5721.300.41
2021-05-107.617.767.617.670.020.2632,9952,5351.960.65
2021-05-077.557.697.507.650.152.0037,3212,8422.530.74
2021-05-067.567.647.487.50-0.06-0.7926,3281,9822.120.52
2021-04-307.787.787.557.56-0.22-2.8341,0033,1302.960.81
2021-04-297.837.847.767.78-0.07-0.8932,9882,5701.020.65
2021-04-287.797.887.687.850.081.0340,5533,1442.570.80
2021-04-277.767.827.717.770.050.6522,0961,7161.420.44
2021-04-267.727.837.697.72-0.03-0.3923,8481,8481.810.47
2021-04-237.827.867.727.75-0.11-1.4030,3302,3581.780.60
2021-04-227.837.937.767.860.060.7725,4331,9952.180.50
2021-04-217.887.897.797.80-0.12-1.5227,0492,1171.260.54
2021-04-207.978.017.917.92-0.08-1.0028,4372,2601.250.56
2021-04-197.958.057.958.000.060.7635,8872,8751.260.71
2021-04-167.797.977.757.940.151.9328,2412,2292.820.56
2021-04-157.857.857.737.79-0.06-0.7616,3931,2731.530.33
2021-04-147.757.867.667.850.081.0322,7161,7672.570.45
2021-04-137.767.827.717.77-0.04-0.5126,0032,0141.410.52
2021-04-128.038.037.787.81-0.16-2.0136,6902,8913.140.73
2021-04-097.978.037.927.97-0.03-0.3831,2942,4911.380.62
2021-04-088.138.147.998.00-0.17-2.0861,8584,9901.841.23
2021-04-078.228.388.028.17-0.41-4.78118,7539,6424.202.35
2021-04-068.558.648.528.580.040.4736,5793,1361.410.73
2021-04-028.548.608.508.54-0.04-0.4737,3593,1951.170.74
2021-04-018.658.698.508.58-0.15-1.7247,8974,1012.180.95
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