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 |

绿盟科技 (300369)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.25 52周最低:7.56

绿盟科技(300369) 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(%)
2019-09-2018.3719.2518.3018.900.402.16108,74220,5005.141.38
2019-09-1918.1118.5517.8618.500.613.41108,30019,8063.861.38
2019-09-1818.1818.4017.3817.89-0.26-1.4376,62513,6965.620.98
2019-09-1718.3118.8517.8918.15-0.17-0.93122,22422,4775.241.56
2019-09-1618.0819.0017.9218.320.422.35162,57830,0416.032.07
2019-09-1218.1818.2417.6017.90-0.25-1.3875,88213,5293.530.97
2019-09-1118.1118.6017.8318.15-0.13-0.7197,86317,8364.211.25
2019-09-1017.9818.3517.7718.280.372.07116,55321,1243.241.48
2019-09-0917.5517.9517.2017.910.553.1796,09516,9594.321.22
2019-09-0617.6517.8817.2317.36-0.19-1.0875,76313,2323.700.96
2019-09-0517.6718.3517.4517.550.100.57111,01819,7495.161.41
2019-09-0417.0617.6616.9317.450.281.6366,65211,5194.250.85
2019-09-0317.3617.6317.0217.17-0.26-1.4966,38611,4003.500.85
2019-09-0216.3817.7516.0317.431.076.54108,60118,57710.511.38
2019-08-3016.5616.9716.3016.36-0.20-1.2159,0549,8164.050.75
2019-08-2916.7917.1616.5316.56-0.18-1.0863,25010,6473.760.81
2019-08-2816.7316.7716.3516.740.080.4845,7717,5992.520.58
2019-08-2716.4816.8816.2016.660.271.6567,37611,2174.150.86
2019-08-2616.3416.6916.2516.39-0.03-0.1847,7757,8562.680.61
2019-08-2317.1017.1015.7016.42-0.49-2.9066,93311,0288.280.85
2019-08-2216.9217.0816.5716.91-0.01-0.0650,0608,4183.010.64
2019-08-2117.1017.2616.7416.92-0.14-0.8255,8579,4463.050.71
2019-08-2017.1017.3616.9117.06-0.29-1.6770,36112,0552.590.90
2019-08-1916.2017.4915.1717.351.459.12160,40027,20114.592.04
2019-08-1615.1216.1815.1215.900.734.8189,21014,0276.991.14
2019-08-1514.4515.1914.4515.170.302.0245,9416,8684.980.59
2019-08-1415.0815.2314.8014.87-0.01-0.0734,3845,1512.890.44
2019-08-1315.0715.1914.7414.88-0.18-1.2045,5406,7902.990.58
2019-08-1214.8515.2314.8015.060.140.9449,5077,4382.880.63
2019-08-0915.4015.8014.9014.92-0.43-2.8060,1609,2125.860.77
2019-08-0814.8315.4814.8115.350.714.8569,15310,5714.580.88
2019-08-0715.0315.1814.5814.64-0.31-2.0750,5947,5184.010.64
2019-08-0615.0415.2514.2214.95-0.38-2.4885,43512,6166.721.09
2019-08-0515.2715.7415.2715.33-0.02-0.1351,8438,0343.060.66
2019-08-0215.1515.5715.0315.35-0.12-0.7846,6337,1213.490.59
2019-08-0115.4815.6415.2815.47-0.09-0.5854,0318,3522.310.69
2019-07-3115.5015.7115.4015.56-0.04-0.2642,7376,6371.990.54
2019-07-3015.5515.7515.4815.600.090.5871,41011,1561.740.91
2019-07-2915.3515.7815.3515.51-0.09-0.5849,3377,6772.760.63
2019-07-2615.6615.8015.3615.600.100.6572,23411,2152.840.92
2019-07-2515.4215.6515.3515.50-0.14-0.90110,14917,0591.921.40
2019-07-2414.6016.0214.6015.641.087.42266,88141,7359.753.40
2019-07-2314.0114.7313.9814.560.664.7585,51512,3985.401.09
2019-07-2214.1514.3713.7713.90-0.28-1.9743,2816,0824.230.55
2019-07-1914.0514.5214.0514.180.030.2139,9595,7203.320.51
2019-07-1814.2314.2914.1014.15-0.08-0.5632,4524,5991.340.41
2019-07-1714.2914.4414.0014.23-0.11-0.7772,90710,3993.070.93
2019-07-1614.3014.4414.1414.34-0.06-0.4246,0236,5792.080.59
2019-07-1513.7714.5513.7714.400.553.97121,21317,2435.631.54
2019-07-1214.1514.1513.5613.85-0.28-1.9854,1777,4934.180.69
2019-07-1114.2014.2013.8714.130.171.2241,1125,7652.360.52
2019-07-1014.0314.3013.8113.96-0.01-0.0743,4206,0923.510.55
2019-07-0913.8614.1813.6913.970.100.7239,3855,4893.530.50
2019-07-0813.9914.0813.5013.87-0.06-0.4352,9027,3064.160.67
2019-07-0513.9914.0513.7613.930.080.5833,5404,6692.090.43
2019-07-0414.0014.2813.6813.85-0.05-0.3657,4678,0184.320.73
2019-07-0313.7114.0513.6613.900.100.7283,22611,5472.831.06
2019-07-0213.3013.9513.2013.800.453.37114,90415,6815.621.46
2019-07-0113.3013.3713.0113.350.544.2277,55310,2652.810.99
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
©1997-2019