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 |

安控科技 (300370)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.17 52周最低:2.28

安控科技(300370) 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(%)
2020-09-183.593.623.413.51-0.03-0.85628,01622,0225.936.65
2020-09-173.653.693.493.54-0.09-2.48764,15327,2645.518.09
2020-09-163.883.933.563.63-0.17-4.47999,93736,6779.7410.58
2020-09-153.974.063.723.80-0.05-1.301,247,47648,3958.8313.20
2020-09-143.373.983.353.850.4713.911,651,66761,65118.6417.48
2020-09-113.153.453.103.380.134.001,144,77537,77710.7712.11
2020-09-103.783.963.253.25-0.81-19.951,812,75363,27317.4919.18
2020-09-094.855.114.064.06-1.01-19.922,486,189116,53920.7126.31
2020-09-084.585.174.525.070.265.412,430,086117,30113.5125.72
2020-09-074.315.024.264.810.439.822,257,540105,60917.3523.89
2020-09-043.904.453.804.380.266.312,012,03084,16015.7821.29
2020-09-033.804.383.704.120.338.712,106,19884,97617.9422.29
2020-09-023.544.093.453.790.298.291,915,30472,19918.2920.27
2020-09-013.353.533.303.500.072.04728,08124,9776.717.70
2020-08-313.393.523.313.430.041.18753,93425,7136.197.98
2020-08-283.503.603.353.39-0.20-5.571,114,23638,6166.9611.79
2020-08-273.213.643.153.590.174.971,428,05249,19514.3315.11
2020-08-263.523.643.313.42-0.06-1.721,209,84542,0929.4812.80
2020-08-253.203.583.173.480.226.751,513,49651,85812.5816.02
2020-08-243.223.362.953.260.061.88835,58626,70912.818.84
2020-08-213.173.313.163.200.072.24731,44723,5834.797.74
2020-08-203.203.243.103.13-0.12-3.69656,91320,7804.316.95
2020-08-193.313.453.163.25-0.13-3.851,265,86241,3928.5813.40
2020-08-183.103.523.103.380.185.631,907,38764,62213.1320.18
2020-08-173.103.373.103.200.082.561,113,64236,1278.6511.78
2020-08-143.263.373.083.12-0.19-5.741,415,58045,3798.7614.98
2020-08-133.133.313.083.310.309.971,246,52439,7957.6413.19
2020-08-122.743.012.723.010.279.85462,91813,52310.584.90
2020-08-112.892.902.742.74-0.13-4.53498,36114,0015.575.27
2020-08-102.822.952.782.87-0.03-1.03606,11317,3625.866.41
2020-08-072.983.012.872.90-0.20-6.451,075,00431,5164.5211.38
2020-08-063.103.212.973.100.186.162,113,84066,1638.2222.37
2020-08-052.722.922.662.920.2710.19638,54118,1849.816.76
2020-08-042.752.762.652.65-0.05-1.85273,8157,3344.072.90
2020-08-032.612.732.582.700.135.06398,84510,6635.844.22
2020-07-312.522.602.522.570.020.78226,4165,7983.142.40
2020-07-302.622.632.542.55-0.05-1.92227,7035,8853.462.41
2020-07-292.562.622.502.600.041.56216,2445,5624.692.29
2020-07-282.582.622.542.56-0.02-0.78168,0404,3393.101.78
2020-07-272.512.632.512.580.020.78163,2014,1704.691.73
2020-07-242.672.732.552.56-0.13-4.83260,7196,8666.692.76
2020-07-232.732.752.632.69-0.08-2.89296,9417,9684.333.14
2020-07-222.772.832.742.77-0.01-0.36240,4176,6923.242.54
2020-07-212.762.902.752.780.010.36257,9277,2105.422.73
2020-07-202.672.772.662.770.134.92242,0616,5724.172.56
2020-07-172.752.762.632.64-0.09-3.30322,1508,6794.763.41
2020-07-162.892.912.732.73-0.14-4.88350,7699,8936.273.71
2020-07-153.093.112.852.87-0.23-7.42584,55817,2598.396.19
2020-07-143.063.153.023.100.041.31739,87822,7994.257.83
2020-07-132.923.082.903.060.103.38620,68818,6836.086.57
2020-07-102.973.132.892.960.000.00852,44825,5668.119.02
2020-07-092.813.012.802.960.124.23618,53317,9547.396.55
2020-07-082.732.892.702.840.134.80606,25316,9117.016.42
2020-07-072.752.852.672.710.020.74569,47915,5826.696.03
2020-07-062.572.712.562.690.145.49521,30213,7945.885.52
2020-07-032.532.572.532.550.000.00331,2358,4421.573.51
2020-07-022.452.562.432.550.062.41339,3808,5515.223.59
2020-07-012.422.532.412.490.062.47286,5307,0684.943.03
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