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 |

深信服 (300454)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.32
换手:
加入自选股
流通市值: 市盈率: 52周最高:254.88 52周最低:109.64

深信服(300454) 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(%)
2020-11-30202.01203.98198.01201.680.630.3115,61531,4092.970.74
2020-11-27200.45202.70198.75201.051.050.537,91915,8861.980.37
2020-11-26198.98202.50198.00200.001.500.767,03714,0782.270.33
2020-11-25199.00202.95196.92198.500.580.2914,75929,4593.050.70
2020-11-24204.00204.50197.50197.92-3.98-1.979,03618,0283.470.43
2020-11-23208.00208.95200.20201.90-6.67-3.2014,18428,8644.200.67
2020-11-20205.00209.64205.00208.571.270.6114,09629,3452.240.67
2020-11-19193.00208.50193.00207.3012.716.5323,62148,1347.971.12
2020-11-18193.30197.55190.06194.591.100.5718,04235,1033.870.85
2020-11-17197.99197.99192.20193.49-1.93-0.997,40714,3302.960.35
2020-11-16194.03201.82193.50195.420.340.1712,80325,3214.260.61
2020-11-13192.19196.68191.20195.082.581.3412,88124,9852.850.61
2020-11-12192.95197.09190.59192.500.510.279,25517,9333.390.44
2020-11-11197.98199.50191.00191.99-3.91-2.0012,29723,8794.340.58
2020-11-10201.41201.79193.42195.90-5.59-2.7717,67634,9334.150.84
2020-11-09202.00204.84198.34201.491.490.7518,28736,8913.250.87
2020-11-06206.74206.74197.56200.00-6.28-3.0417,58435,1444.450.84
2020-11-05204.98208.00201.51206.284.782.3711,91824,4253.220.57
2020-11-04201.71205.50199.05201.50-1.43-0.7016,86934,1413.180.80
2020-11-03199.00204.90197.10202.935.933.0117,53535,3053.960.83
2020-11-02190.15201.79186.00197.006.763.5527,05553,0128.301.29
2020-10-30190.86193.49187.51190.241.130.6023,57544,8793.161.12
2020-10-29191.87194.63188.36189.11-5.52-2.8420,50339,0483.220.97
2020-10-28193.23200.00189.00194.632.121.1015,47830,1695.710.74
2020-10-27195.00197.89185.00192.51-3.69-1.8824,08446,3646.571.14
2020-10-26196.98201.59194.94196.20-1.97-0.999,58118,9233.360.46
2020-10-23202.51203.31198.00198.17-3.83-1.908,26116,5542.630.39
2020-10-22206.72207.97198.00202.00-4.70-2.2715,52231,1584.820.74
2020-10-21217.00217.49204.00206.70-10.30-4.7514,63230,5086.220.70
2020-10-20219.88221.52214.68217.00-1.00-0.4610,40622,5533.140.49
2020-10-19224.77225.99217.17218.00-5.90-2.646,54514,4033.940.31
2020-10-16229.98229.98223.19223.90-3.60-1.586,77615,3002.980.32
2020-10-15227.01231.00226.05227.500.030.017,67417,5402.180.36
2020-10-14229.90233.99226.02227.47-6.72-2.8711,08525,3393.400.53
2020-10-13220.14234.48219.00234.1912.555.6614,41032,9986.980.68
2020-10-12212.54222.98211.21221.6410.454.9521,69847,4975.571.03
2020-10-09212.00214.89206.20211.19-0.57-0.2715,16731,8124.100.72
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
©1997-2020