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 |

博世科 (300422)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.17 52周最低:8.74

博世科(300422) 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(%)
2019-12-0610.1210.1410.0010.110.000.0027,1732,7381.380.76
2019-12-0510.0410.1210.0010.110.111.1031,5833,1821.200.89
2019-12-049.9410.009.9310.000.020.2014,9941,4950.700.42
2019-12-039.949.999.839.980.040.4015,8901,5761.610.45
2019-12-029.9110.029.889.940.040.4019,2741,9191.410.54
2019-11-299.829.939.799.900.080.8125,4662,5151.430.72
2019-11-289.959.999.779.82-0.16-1.6053,6655,3022.201.51
2019-11-2710.0110.049.929.98-0.04-0.4027,0952,7041.200.76
2019-11-2610.0410.0810.0010.02-0.02-0.2029,7232,9810.800.84
2019-11-2510.0810.119.9710.040.020.2029,8612,9931.400.84
2019-11-2210.2210.309.9910.02-0.20-1.9646,3224,6873.031.30
2019-11-2110.1510.2210.0610.220.100.9929,7963,0271.580.84
2019-11-2010.1910.2610.1010.12-0.11-1.0827,6092,8121.560.78
2019-11-1910.0710.2410.0210.230.181.7948,3904,9252.191.36
2019-11-1810.0510.099.9610.050.010.1034,9493,5021.290.98
2019-11-1510.1710.1710.0210.04-0.11-1.0826,2752,6451.480.74
2019-11-1410.1510.2410.1110.150.000.0034,0503,4611.280.96
2019-11-1310.2310.2310.0610.15-0.07-0.6832,8143,3221.660.92
2019-11-1210.0810.2410.0610.220.151.4938,2173,8841.791.07
2019-11-1110.2510.3410.0210.07-0.25-2.4250,3495,1163.101.41
2019-11-0810.5010.5210.3110.32-0.16-1.5346,7104,8712.001.31
2019-11-0710.4410.5310.4110.480.020.1938,4094,0231.151.08
2019-11-0610.4510.6410.4010.460.030.2945,9294,8222.301.29
2019-11-0510.6710.6910.4010.43-0.21-1.9776,6678,0632.732.15
2019-11-0410.7810.8410.6210.64-0.14-1.3062,7316,7102.041.76
2019-11-0110.6010.8710.5810.780.191.7957,4186,1712.741.65
2019-10-3110.9910.9910.5810.59-0.42-3.8163,6986,8713.721.83
2019-10-3010.7811.1510.7611.010.232.1390,89110,0053.622.61
2019-10-2910.9110.9510.7210.78-0.13-1.1946,1634,9922.111.33
2019-10-2811.0511.0910.8010.91-0.01-0.0977,3808,4322.662.22
2019-10-2510.8011.0110.8010.920.131.2066,9617,2931.951.92
2019-10-2410.6510.8410.6210.790.141.3153,3985,7392.071.53
2019-10-2310.5410.7810.4910.650.131.2456,5936,0382.761.63
2019-10-2210.5510.5610.4410.52-0.02-0.1938,8604,0801.141.12
2019-10-2110.6510.6510.3510.54-0.06-0.5755,5345,8052.831.59
2019-10-1810.7310.8710.5810.60-0.10-0.9365,4247,0182.711.88
2019-10-1710.5910.8110.5910.700.161.5258,6706,2882.091.68
2019-10-1610.6210.7210.5310.54-0.02-0.1950,4945,3591.801.45
2019-10-1510.5910.6610.4610.560.121.1560,2156,3631.921.73
2019-10-1410.5810.5810.3710.44-0.01-0.1047,0474,9292.011.35
2019-10-1110.2710.6110.2610.450.181.7559,5286,2183.411.71
2019-10-1010.1810.3010.1710.270.040.3927,6692,8331.270.79
2019-10-099.9910.249.9510.230.242.4035,4023,5802.901.02
2019-10-0810.0010.069.969.990.020.2023,2262,3231.000.67
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