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 |

蓝思科技 (300433)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.02
换手:
加入自选股
流通市值: 市盈率: 52周最高:40.99 52周最低:9.1

蓝思科技(300433) 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(%)
2018-09-189.309.429.109.360.111.19117,59410,9453.461.72
2018-09-179.989.989.189.25-0.80-7.96148,22514,0197.962.17
2018-09-1410.5810.609.9710.05-0.51-4.83198,61120,0895.972.91
2018-09-1310.6210.7410.4910.560.131.25107,36811,3962.401.57
2018-09-1210.6910.6910.4010.43-0.13-1.2365,6976,9082.750.96
2018-09-1110.6110.7510.5010.56-0.05-0.4755,2485,8602.360.81
2018-09-1011.0011.3010.6010.61-0.77-6.77137,06614,6896.152.01
2018-09-0711.4011.5511.3011.380.050.4460,1496,8682.210.88
2018-09-0611.3911.4611.3111.33-0.07-0.6157,8606,5771.320.85
2018-09-0511.5111.5111.3011.40-0.11-0.9690,05010,2461.821.32
2018-09-0411.7511.7511.1911.51-0.34-2.87209,71923,9084.733.07
2018-09-0311.6411.8811.5511.850.080.6863,7307,4552.800.93
2018-08-3111.4811.8011.4411.770.242.0864,3137,4833.120.94
2018-08-3011.8911.8911.4811.53-0.42-3.5170,6338,2333.431.03
2018-08-2912.0312.0811.7511.950.000.0050,8776,0472.760.74
2018-08-2811.8812.0411.8311.950.141.1981,1529,6991.781.19
2018-08-2711.5011.9511.4211.810.423.69103,11312,1164.651.51
2018-08-2411.3911.4511.3011.39-0.03-0.2643,5504,9491.310.64
2018-08-2311.3711.5511.2811.420.121.0655,3996,3262.390.81
2018-08-2211.5111.5211.2511.30-0.25-2.1663,7287,2282.340.93
2018-08-2111.4911.6111.3011.550.060.5263,1717,2672.700.92
2018-08-2011.4911.6611.2311.490.080.7067,5517,7203.770.99
2018-08-1711.7411.8211.3911.41-0.15-1.3054,5196,3343.720.80
2018-08-1611.5011.8011.2811.560.030.2662,9827,2964.510.92
2018-08-1511.9411.9711.5011.53-0.37-3.1170,4528,2463.951.03
2018-08-1412.1312.1411.7311.90-0.22-1.8274,8838,9163.381.10
2018-08-1311.9012.1511.7412.120.040.33112,00913,4093.391.64
2018-08-1011.9912.1811.9312.080.000.0069,4218,3622.071.02
2018-08-0911.6312.2411.5312.080.453.87109,43113,1576.101.60
2018-08-0811.9311.9311.5011.63-0.29-2.4388,18110,2763.611.29
2018-08-0711.6011.9911.5011.920.363.11122,47614,3434.241.79
2018-08-0612.1112.2911.5011.56-0.71-5.79153,95118,3436.442.25
2018-08-0312.5012.5712.1612.27-0.13-1.0568,1568,3753.311.00
2018-08-0212.7512.7512.1512.40-0.20-1.59106,89813,2164.761.56
2018-08-0112.9413.0012.6012.600.000.00131,14616,8273.171.92
2018-07-3112.6012.7412.3712.60-0.01-0.0886,58610,8442.931.27
2018-07-3013.1113.1812.4912.61-0.51-3.89150,97519,1575.262.21
2018-07-2713.1113.3413.0913.12-0.11-0.8384,73611,1801.891.24
2018-07-2613.7013.7013.1213.23-0.51-3.71148,43719,8154.222.17
2018-07-2513.9114.0713.6913.74-0.16-1.15106,06114,6772.731.55
2018-07-2413.8114.0013.5913.900.161.16156,51721,6952.982.29
2018-07-2313.5013.9213.5013.740.161.18108,48214,9213.091.59
2018-07-2013.3013.7313.2713.580.292.18134,96018,2723.461.97
2018-07-1913.6313.7813.2513.29-0.29-2.14113,34115,2613.901.66
2018-07-1813.9914.0813.5513.58-0.36-2.58120,70016,5853.801.77
2018-07-1713.7313.9913.6313.940.271.98137,15019,0012.632.01
2018-07-1614.0814.0813.5413.67-0.39-2.77291,07039,8673.844.26
2018-07-1313.6514.0913.5514.060.513.76229,79031,9283.993.36
2018-07-1213.1913.8013.0113.550.574.39224,37330,4986.093.28
2018-07-1112.9113.0612.6212.98-0.32-2.41152,16619,5763.312.23
2018-07-1013.1313.4113.0413.300.181.37132,57217,5672.821.94
2018-07-0912.5413.1512.5013.120.564.46217,09427,9095.183.18
2018-07-0613.5113.7012.0912.56-0.87-6.48355,78845,81711.995.21
2018-07-0513.5113.9513.4013.43-0.25-1.83138,48018,9844.022.03
2018-07-0413.7013.9813.5513.68-0.02-0.15193,31526,6213.142.83
2018-07-0313.5713.8613.1713.700.141.03200,46027,1515.092.93
2018-07-0214.0014.0313.2113.56-0.27-1.95163,05922,0355.932.39
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
©1997-2018