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 |

菲利华 (300395)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.92
换手:
加入自选股
流通市值: 市盈率: 52周最高:23.49 52周最低:12.3

菲利华(300395) 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(%)
2019-09-2022.5022.5621.6821.78-0.47-2.1160,85113,3403.962.05
2019-09-1921.0022.2520.9022.251.456.9787,97419,0306.492.96
2019-09-1820.6021.3320.6020.800.100.4860,35512,6703.532.03
2019-09-1721.2221.4520.6920.70-0.60-2.8259,27112,4363.572.00
2019-09-1621.6521.7821.1021.30-0.02-0.0966,95014,3183.192.26
2019-09-1221.9322.1421.2821.32-0.58-2.6556,13812,0983.931.89
2019-09-1123.3023.3021.8121.90-1.10-4.7880,42317,9226.482.71
2019-09-1023.4623.4922.4523.000.010.0499,35122,8194.523.35
2019-09-0921.0522.9921.0522.992.0910.0088,08819,7939.282.97
2019-09-0620.9021.0020.5520.900.160.7735,7307,4292.171.20
2019-09-0520.3921.2120.2720.740.341.6761,36712,8164.612.07
2019-09-0420.5721.0419.9920.40-0.18-0.8756,75611,5765.101.91
2019-09-0320.4820.8520.1520.580.251.2360,87112,5093.442.05
2019-09-0218.8020.6618.7120.331.477.7991,55018,34810.343.09
2019-08-3019.1019.5718.7518.86-0.37-1.9251,5599,8794.261.74
2019-08-2918.7619.2518.6619.230.462.4539,2977,4453.141.32
2019-08-2818.7519.1618.4918.770.000.0035,3246,6403.571.19
2019-08-2718.6619.0618.6118.770.010.0546,8808,8112.401.58
2019-08-2618.0818.7918.0518.760.341.8541,4007,6754.021.40
2019-08-2318.0518.5517.9018.420.372.0530,9955,6373.601.04
2019-08-2218.0218.2917.8818.05-0.10-0.5519,3673,4922.260.65
2019-08-2118.1918.1917.8818.150.060.3332,9385,9331.711.11
2019-08-2018.0318.2617.9118.090.150.8428,4545,1451.950.96
2019-08-1917.3818.0617.3317.940.734.2452,1369,3014.241.76
2019-08-1617.2917.4517.1517.21-0.05-0.2931,1995,3971.741.05
2019-08-1516.7117.3516.7117.260.140.8218,5593,1783.740.63
2019-08-1417.1517.3617.0117.120.090.5318,6423,1952.060.63
2019-08-1317.2617.2716.8517.03-0.36-2.0725,1444,2712.420.85
2019-08-1217.2017.3916.6617.390.362.1133,1665,6164.291.12
2019-08-0917.1617.3917.0017.03-0.12-0.7010,8121,8542.270.36
2019-08-0817.1517.2516.9617.150.060.3511,2561,9301.700.38
2019-08-0717.5517.5517.0817.09-0.44-2.5117,8173,0672.680.60
2019-08-0617.4917.7017.0217.53-0.02-0.1123,4364,0393.870.79
2019-08-0517.3017.8917.2617.550.201.1531,3095,5203.631.06
2019-08-0217.5017.6017.1517.35-0.38-2.1422,1143,8412.540.75
2019-08-0117.6017.9117.5417.730.010.0619,3893,4442.090.65
2019-07-3117.9318.0017.5917.72-0.34-1.8818,2343,2392.270.61
2019-07-3017.7118.0917.7118.060.301.6939,6767,1172.141.34
2019-07-2917.6217.9817.4117.760.211.2025,8164,5893.250.87
2019-07-2617.7917.8017.4017.55-0.24-1.3520,9553,6782.250.71
2019-07-2517.8817.8817.6617.79-0.02-0.1111,7562,0891.240.40
2019-07-2417.4017.9217.3517.810.382.1825,1834,4673.270.85
2019-07-2317.1917.6317.0317.430.412.4118,6743,2343.530.63
2019-07-2217.5817.6916.9217.02-0.53-3.0229,0204,9934.390.98
2019-07-1917.3317.7717.3117.550.150.8623,4494,1322.640.79
2019-07-1817.7017.7017.4017.40-0.50-2.7926,8704,7031.680.91
2019-07-1718.0618.1417.8217.90-0.18-1.0023,9284,3071.770.81
2019-07-1618.0118.1917.5518.08-0.18-0.9946,7098,3333.501.57
2019-07-1518.3918.5117.6118.260.311.7345,8948,3395.011.55
2019-07-1218.0718.4517.4417.95-0.01-0.0643,2267,7445.621.46
2019-07-1117.4918.4317.4617.960.633.6445,5038,1895.601.53
2019-07-1018.3018.3617.1017.33-0.91-4.9947,4698,3546.911.60
2019-07-0918.0918.3217.8618.240.291.6218,4653,3502.560.62
2019-07-0818.9118.9517.8117.95-0.90-4.7736,3166,5976.051.22
2019-07-0518.9818.9818.5218.85-0.11-0.5819,5153,6652.430.66
2019-07-0419.0519.0618.6618.960.170.9016,7803,1692.130.57
2019-07-0318.9919.0618.7018.79-0.10-0.5329,6335,5911.911.00
2019-07-0218.6419.0818.3818.890.241.2940,7047,6433.751.37
2019-07-0118.0318.7817.9318.650.965.4354,95210,1454.811.85
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