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 |

力星股份 (300421)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:23.28 52周最低:6.29

力星股份(300421) 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(%)
2019-09-197.707.787.557.59-0.14-1.8192,1747,0232.983.80
2019-09-187.637.757.507.73-0.04-0.51134,62010,2463.225.55
2019-09-177.458.137.407.770.354.72296,36522,9279.8412.22
2019-09-167.397.427.327.420.070.9555,0114,0561.362.27
2019-09-127.387.407.247.35-0.02-0.2749,5473,6182.172.04
2019-09-117.387.447.327.370.020.2761,5374,5361.632.54
2019-09-107.397.407.307.35-0.08-1.0864,9414,7671.352.68
2019-09-097.397.477.297.430.070.9591,2606,7412.453.76
2019-09-067.227.507.227.36-0.04-0.54134,9969,8903.785.57
2019-09-057.557.887.397.400.010.14343,66326,2926.6314.17
2019-09-046.837.396.807.390.679.9758,7744,2988.782.42
2019-09-036.646.736.636.720.071.0552,5993,5211.502.17
2019-09-026.476.676.476.650.152.3141,4332,7393.081.71
2019-08-306.666.696.436.50-0.12-1.8137,9252,4873.931.56
2019-08-296.666.716.596.62-0.05-0.7527,9061,8551.801.15
2019-08-286.676.706.626.670.020.3030,7752,0511.201.27
2019-08-276.546.686.546.650.111.6838,8682,5822.141.60
2019-08-266.506.586.466.54-0.07-1.0627,9271,8221.821.15
2019-08-236.706.756.606.61-0.11-1.6424,3561,6212.231.00
2019-08-226.696.756.626.720.030.4529,8161,9941.941.23
2019-08-216.746.756.666.69-0.04-0.5924,2551,6251.341.00
2019-08-206.776.846.686.73-0.04-0.5944,6543,0172.361.84
2019-08-196.686.816.656.770.131.9642,6232,8772.411.76
2019-08-166.676.696.616.64-0.01-0.1527,1381,8051.201.12
2019-08-156.426.676.356.650.060.9128,2431,8534.861.16
2019-08-146.626.676.586.590.050.7622,6001,4961.380.93
2019-08-136.566.586.516.54-0.08-1.2118,2701,1941.060.75
2019-08-126.646.646.536.620.000.0029,6231,9471.661.22
2019-08-096.466.756.446.620.203.1267,8944,4834.832.80
2019-08-086.466.526.416.420.010.1615,9611,0301.720.66
2019-08-076.546.576.406.41-0.07-1.0820,9671,3582.620.86
2019-08-066.546.576.296.48-0.20-2.9952,8833,4134.192.18
2019-08-056.866.886.646.68-0.19-2.7748,6393,2853.492.01
2019-08-026.707.086.606.870.050.7368,9794,6857.042.84
2019-08-016.886.946.826.82-0.09-1.3026,6491,8281.741.09
2019-07-316.997.026.876.91-0.12-1.7131,2072,1582.131.27
2019-07-306.887.046.877.030.162.3341,4752,9002.471.69
2019-07-296.947.056.826.87-0.07-1.0126,4901,8293.311.08
2019-07-266.967.026.876.94-0.01-0.1422,9051,5912.160.93
2019-07-257.057.126.926.95-0.08-1.1426,7041,8662.851.09
2019-07-246.857.066.797.030.202.9345,7043,2023.951.86
2019-07-236.696.856.626.830.203.0236,4282,4623.471.48
2019-07-226.946.996.606.63-0.34-4.8843,5592,9305.601.78
2019-07-196.917.056.916.970.060.8731,5922,2082.031.29
2019-07-187.057.066.916.91-0.17-2.4035,7292,4902.121.46
2019-07-177.117.187.067.08-0.06-0.8441,3902,9411.681.69
2019-07-167.107.187.087.140.000.0025,0761,7861.401.02
2019-07-157.027.186.967.140.081.1334,9822,4773.121.43
2019-07-127.087.107.007.06-0.01-0.1428,0151,9781.411.14
2019-07-117.077.247.037.070.040.5735,7482,5442.991.46
2019-07-107.067.137.017.03-0.06-0.8531,1962,2071.691.27
2019-07-097.097.137.027.09-0.02-0.2833,4142,3621.551.36
2019-07-087.367.407.007.11-0.32-4.3168,6954,9075.382.80
2019-07-057.507.517.407.43-0.05-0.6737,4512,7901.471.53
2019-07-047.547.597.467.48-0.02-0.2741,5893,1211.731.69
2019-07-037.697.697.457.50-0.22-2.8574,9135,6413.113.05
2019-07-027.577.907.517.720.141.85116,8499,0265.154.76
2019-07-017.517.647.487.580.222.9966,6165,0392.172.71
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