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:1.30
换手:
加入自选股
流通市值: 市盈率: 52周最高:40.99 52周最低:7.31

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(%)
2018-11-168.618.808.618.710.111.28246,72021,4872.210.63
2018-11-158.448.638.388.600.151.78194,94116,6502.960.50
2018-11-148.528.628.418.45-0.11-1.29183,70715,5842.450.47
2018-11-138.388.648.288.56-0.01-0.12266,72022,5884.200.68
2018-11-128.288.578.218.570.242.88187,30115,8214.320.48
2018-11-098.198.368.168.330.091.09118,9099,8582.430.30
2018-11-088.438.468.188.24-0.07-0.84141,97511,8073.370.36
2018-11-078.398.538.308.31-0.09-1.07175,71914,7872.740.45
2018-11-068.488.498.278.40-0.19-2.21179,73615,0132.560.46
2018-11-058.808.858.468.59-0.24-2.72297,76225,6824.420.76
2018-11-028.258.838.258.830.809.96337,30228,7007.220.86
2018-11-017.868.237.788.030.293.75223,86118,0155.810.57
2018-10-317.727.867.557.740.081.04139,64010,7754.050.36
2018-10-307.477.757.397.660.162.13141,25810,7654.800.36
2018-10-297.717.887.467.50-0.16-2.09138,67610,6325.480.35
2018-10-267.697.837.627.660.070.92104,4038,0552.770.27
2018-10-257.457.687.317.59-0.14-1.81144,56810,8114.790.37
2018-10-247.888.067.627.73-0.18-2.28150,41311,7485.560.38
2018-10-238.248.277.887.91-0.34-4.12148,79611,9904.730.38
2018-10-228.038.418.028.250.425.36241,43619,8464.980.61
2018-10-197.467.877.357.830.263.43145,89711,2096.870.37
2018-10-187.777.857.567.57-0.23-2.95138,55310,6653.720.35
2018-10-178.038.067.567.80-0.10-1.27132,56110,3646.330.34
2018-10-168.208.207.807.90-0.20-2.4799,9617,9724.940.25
2018-10-158.208.518.048.10-0.16-1.94146,01312,0865.690.37
2018-10-128.578.718.048.26-0.37-4.29158,10413,1887.760.40
2018-10-119.039.078.518.63-0.67-7.20132,93911,6896.020.34
2018-10-109.529.559.289.30-0.04-0.4397,0389,1052.890.25
2018-10-099.059.529.059.340.313.43136,13212,6875.200.35
2018-10-089.519.658.999.03-0.85-8.60150,56714,0186.680.38
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
©1997-2018