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:0.88
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.66 52周最低:7.23

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(%)
2020-06-058.608.608.348.45-0.05-0.5926,1042,2003.060.52
2020-06-048.478.618.428.500.131.5534,3182,9162.270.68
2020-06-038.558.588.368.37-0.12-1.4125,5022,1532.590.51
2020-06-028.568.568.468.49-0.03-0.3524,9152,1191.170.50
2020-06-018.328.578.298.520.313.7841,4913,5113.410.83
2020-05-298.098.268.028.210.101.2322,6991,8562.960.45
2020-05-288.038.157.908.110.020.2529,6542,3803.090.59
2020-05-278.298.358.058.09-0.27-3.2337,8873,0973.590.76
2020-05-268.288.408.178.360.182.2027,1892,2492.810.54
2020-05-2511.1011.1710.7410.84-0.25-2.2524,6532,6823.880.64
2020-05-2211.2111.3511.0811.09-0.24-2.1219,9832,2272.380.52
2020-05-2111.4111.4711.1911.33-0.02-0.1830,5813,4652.470.79
2020-05-2011.3311.4811.2811.350.000.0033,6733,8341.760.87
2020-05-1911.4511.4511.2711.350.040.3529,9453,3931.590.78
2020-05-1811.5611.5611.2011.31-0.19-1.6539,9674,5303.131.04
2020-05-1511.5811.6911.4811.50-0.04-0.3522,8222,6461.820.59
2020-05-1411.8211.8511.5311.54-0.36-3.0331,9793,7392.690.83
2020-05-1311.8711.9411.7211.90-0.01-0.0828,8253,4141.850.75
2020-05-1211.7711.9811.7311.910.070.5932,2273,8232.110.83
2020-05-1112.0712.0811.7711.84-0.19-1.5840,7354,8522.581.06
2020-05-0812.0912.1711.9712.030.060.5044,2065,3241.671.15
2020-05-0712.2012.2411.9611.97-0.27-2.2142,3075,1002.291.10
2020-05-0611.8512.2511.8012.240.242.0051,4966,2353.751.33
2020-04-3011.8812.0611.7012.000.252.1334,5464,1363.060.90
2020-04-2911.7411.9911.6011.750.070.6031,4703,7073.340.82
2020-04-2811.7811.8711.1111.68-0.10-0.8528,3473,2706.450.73
2020-04-2711.8712.0811.6711.78-0.09-0.7635,8224,2423.450.93
2020-04-2411.9412.1611.8511.87-0.12-1.0026,7243,2012.590.69
2020-04-2312.2012.2011.8911.99-0.16-1.3229,5963,5452.550.77
2020-04-2212.1512.4311.9812.15-0.15-1.2242,2105,1263.661.09
2020-04-2111.6512.3011.5512.300.554.6859,4467,1146.381.54
2020-04-2011.6811.7711.5511.750.141.2134,1553,9851.890.88
2020-04-1711.6011.7611.5711.610.100.8726,4153,0801.650.68
2020-04-1611.4711.5511.2311.510.020.1722,9432,6222.790.59
2020-04-1511.4011.6611.3811.490.090.7921,8082,5172.460.57
2020-04-1411.3311.4211.1911.400.221.9723,1512,6202.060.60
2020-04-1311.5111.6811.1211.18-0.51-4.3628,4643,2074.790.74
2020-04-1012.0012.0811.5911.69-0.05-0.4334,8484,1244.170.90
2020-04-0911.8411.8411.6011.740.000.0020,5182,4082.040.53
2020-04-0811.7711.8411.6311.74-0.05-0.4219,6292,3011.780.51
2020-04-0711.5211.8011.5011.790.504.4329,2493,4252.660.76
2020-04-0311.4511.4511.2411.29-0.13-1.1414,5151,6471.840.38
2020-04-0211.1311.4810.9611.420.403.6327,1283,0484.720.70
2020-04-0111.1711.4210.9511.02-0.30-2.6528,5433,1814.150.74
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