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:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.99 52周最低:5.83

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(%)
2019-02-157.277.337.187.270.020.28389,76028,3002.070.99
2019-02-147.387.397.127.25-0.18-2.42529,02938,3483.631.35
2019-02-137.057.477.017.430.314.35693,72750,7226.461.77
2019-02-126.887.296.807.120.436.43743,93652,0387.321.89
2019-02-116.146.696.116.690.6110.03324,23120,9819.540.83
2019-02-015.876.085.856.080.254.29174,15410,4393.950.44
2019-01-316.006.085.835.83-0.30-4.89223,23413,2504.080.57
2019-01-306.216.326.116.13-0.13-2.08129,1888,0183.350.33
2019-01-296.616.616.186.26-0.35-5.30241,01715,2026.510.61
2019-01-286.566.706.556.610.050.76215,88814,3182.290.55
2019-01-256.476.696.386.560.142.18211,11213,7824.830.54
2019-01-246.446.526.326.420.030.47146,8739,4723.130.37
2019-01-236.506.556.366.39-0.08-1.24139,5288,9672.940.36
2019-01-226.726.746.466.47-0.19-2.85155,94710,2644.200.40
2019-01-216.586.726.506.660.071.06184,36212,2383.340.47
2019-01-186.486.606.346.590.111.70174,84011,3244.010.45
2019-01-176.606.646.476.48-0.10-1.52112,6177,3972.580.29
2019-01-166.656.676.546.58-0.07-1.05130,0588,5841.950.33
2019-01-156.646.686.556.65-0.05-0.75152,86010,1111.940.39
2019-01-146.616.766.556.700.040.60202,99013,4993.150.52
2019-01-116.616.686.546.660.060.91146,8139,7122.120.37
2019-01-106.536.676.496.600.121.85229,42015,1472.780.58
2019-01-096.596.696.466.48-0.11-1.67243,03716,0343.490.62
2019-01-086.506.706.486.590.071.07185,77512,2293.370.47
2019-01-076.466.566.406.520.101.56184,24111,9612.490.47
2019-01-046.156.466.076.420.111.74249,80715,7526.180.64
2019-01-036.356.486.316.31-0.08-1.25134,9778,6122.660.34
2019-01-026.526.536.376.39-0.12-1.84148,6339,5422.460.38
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