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:0.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:41.4 52周最低:18.37

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(%)
2021-11-2621.6321.9221.3421.52-0.21-0.97228,43349,3252.670.46
2021-11-2522.7022.7221.6821.73-1.03-4.53427,90994,6814.570.86
2021-11-2422.7323.1322.4922.760.060.26293,51166,9072.820.59
2021-11-2322.9623.1422.6522.70-0.43-1.86286,02165,2502.120.58
2021-11-2223.0523.3422.7523.130.030.13302,06069,5972.550.61
2021-11-1922.2823.7522.2023.100.813.63407,06294,3946.950.82
2021-11-1822.9023.0822.2822.29-0.67-2.92321,89972,6733.480.65
2021-11-1723.1823.5522.6822.96-0.22-0.95352,10281,3763.750.71
2021-11-1623.3023.9523.1123.18-0.30-1.28448,112105,7463.580.90
2021-11-1522.8023.7922.8023.480.552.40510,828119,3094.321.03
2021-11-1222.6823.3422.4922.93-0.01-0.04444,496101,9083.710.89
2021-11-1121.8522.9721.8022.940.863.89685,066154,0895.301.38
2021-11-1021.3522.2121.3122.080.492.27487,193106,7624.170.98
2021-11-0921.8022.0921.3121.59-0.51-2.31467,750100,7653.530.94
2021-11-0821.9722.7821.0522.100.130.59712,785155,4217.871.43
2021-11-0522.0022.4221.7321.970.170.78421,07893,2023.170.85
2021-11-0422.5222.7021.2621.800.000.00644,161140,5306.611.30
2021-11-0322.0022.2521.5821.80-0.33-1.49366,10680,1083.030.74
2021-11-0221.8722.4821.6422.130.140.64537,435118,6973.821.08
2021-11-0121.3722.4521.3721.990.723.39803,395177,2675.081.62
2021-10-2919.8021.5019.5721.271.477.42920,102192,6669.751.85
2021-10-2819.5120.3519.5019.800.030.15406,95881,4164.300.82
2021-10-2720.6020.8019.2519.77-1.23-5.86741,627146,8747.381.49
2021-10-2618.6521.3018.3721.001.678.641,139,655229,05415.162.29
2021-10-2519.7119.7119.2319.33-0.39-1.98365,39670,7712.430.73
2021-10-2219.4920.3319.4619.720.241.23340,81367,6954.470.69
2021-10-2120.1920.2119.4019.48-0.60-2.99411,53080,8224.030.83
2021-10-2020.1620.6420.0120.08-0.14-0.69333,07867,5953.120.67
2021-10-1920.0020.8719.9820.220.140.70337,42168,8344.430.68
2021-10-1820.6020.6520.0020.08-0.59-2.85250,96650,4793.140.50
2021-10-1520.5920.8420.3420.670.140.68218,75345,0872.440.44
2021-10-1420.6020.7920.5120.53-0.09-0.44138,67328,6561.360.28
2021-10-1320.7920.8820.3020.62-0.14-0.67151,05731,0202.790.30
2021-10-1221.0021.0820.5220.76-0.37-1.75165,30334,3352.650.33
2021-10-1121.2121.4020.9321.13-0.08-0.38143,92830,5152.220.29
2021-10-0821.3021.6821.1021.210.291.39249,27853,2312.770.50
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
©1997-2021