网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

蓝思科技 (300433)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.53
换手:
加入自选股
流通市值: 市盈率: 52周最高:25.4 52周最低:8.87

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(%)
2022-11-2510.3310.4210.2710.34-0.01-0.10128,57713,3121.450.26
2022-11-2410.5510.6010.3110.35-0.15-1.43187,70919,5532.760.38
2022-11-2310.5910.7310.3210.50-0.01-0.10270,22028,3203.900.54
2022-11-2210.5510.7110.4310.51-0.08-0.76203,14921,4862.640.41
2022-11-2110.5210.6310.3910.59-0.01-0.09228,86724,0542.260.46
2022-11-1810.9010.9810.5910.60-0.16-1.49330,14635,4293.620.66
2022-11-1710.7210.7710.5510.76-0.02-0.19281,29329,9502.040.57
2022-11-1610.7010.9110.6510.780.070.65542,95758,6052.431.09
2022-11-1510.1510.7210.1410.710.515.00637,62167,1175.691.28
2022-11-1410.1610.3310.1110.200.070.69284,13229,0972.170.57
2022-11-1110.1810.2710.1210.130.181.81360,43836,7271.510.72
2022-11-1010.0610.129.909.95-0.20-1.97294,10429,4212.170.59
2022-11-0910.1010.2910.0410.15-0.05-0.49230,14123,3842.450.46
2022-11-0810.3010.3010.1210.20-0.10-0.97241,40524,5641.750.49
2022-11-0710.1510.4010.1310.300.121.18360,43637,0532.650.72
2022-11-0410.0410.289.9810.180.181.80376,18038,2083.000.76
2022-11-0310.0610.159.9510.00-0.22-2.15376,23737,7171.960.76
2022-11-0210.4110.5710.1910.220.131.29549,16456,8773.771.10
2022-11-019.9610.109.9010.090.131.31343,46234,3692.010.69
2022-10-319.9410.159.889.960.141.43386,42438,6602.750.78
2022-10-2810.3010.469.799.82-0.37-3.63531,97353,8426.581.07
2022-10-279.6410.289.6410.190.666.93572,55957,0846.721.15
2022-10-269.389.609.369.530.161.71158,75415,0852.560.32
2022-10-259.429.489.239.37-0.01-0.11146,77913,7212.670.30
2022-10-249.649.819.349.38-0.24-2.49187,95317,9964.890.38
2022-10-219.729.889.619.62-0.09-0.93176,30317,1622.780.35
2022-10-209.529.809.449.710.131.36227,35021,9543.760.46
2022-10-199.739.829.569.58-0.15-1.54146,99314,2242.670.30
2022-10-189.859.889.689.73-0.07-0.71149,04814,5172.040.30
2022-10-179.619.849.619.800.070.72167,28216,3672.360.34
2022-10-149.719.919.719.730.141.46265,93026,0582.090.53
2022-10-139.409.649.399.590.111.16189,14218,0132.640.38
2022-10-129.169.499.139.480.323.49223,95020,8633.930.45
2022-10-119.169.259.119.160.040.44138,43712,6831.540.28
2022-10-109.319.359.109.12-0.11-1.19172,30715,8172.710.35
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
©1997-2022
进入关怀模式