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:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:134.88 52周最低:67.02

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(%)
2019-05-2488.8889.7987.7088.10-0.18-0.205,2964,6982.370.25
2019-05-2391.8091.8088.2888.28-2.98-3.276,2275,5923.860.30
2019-05-2294.4994.4990.1291.26-1.34-1.458,7418,0184.720.42
2019-05-2193.9295.2189.4692.60-2.72-2.857,8737,2836.030.38
2019-05-2091.6097.2091.6095.323.824.178,2977,8496.120.40
2019-05-1796.0097.6090.6691.50-4.50-4.695,1214,8537.231.28
2019-05-1694.0896.3092.7596.002.012.142,9762,8163.780.74
2019-05-1594.2094.2590.5293.991.491.614,5804,2914.031.14
2019-05-1487.7193.3186.8192.504.284.857,5776,9157.371.89
2019-05-1388.9689.1887.2188.22-2.97-3.266,2155,4902.161.55
2019-05-1088.0092.7585.3491.194.875.6418,29916,1228.584.57
2019-05-0991.0991.0984.0786.32-4.84-5.3110,5539,1047.702.64
2019-05-0892.4092.6088.0091.16-1.84-1.985,9275,3784.951.48
2019-05-0795.9896.0091.6093.00-1.61-1.705,3304,9714.651.33
2019-05-0695.6198.7793.0094.61-4.39-4.436,1745,8655.831.54
2019-04-30101.49102.9498.8099.00-2.50-2.466,0536,0644.081.51
2019-04-2992.99104.4492.90101.501.981.9911,36911,46611.602.84
2019-04-2698.9899.9997.0699.522.422.494,4824,4513.021.12
2019-04-2599.47100.4797.0797.10-2.50-2.515,5005,4373.411.37
2019-04-2499.84100.4898.7199.60-0.24-0.243,8813,8621.770.97
2019-04-23100.78101.8098.5699.84-1.71-1.685,7795,7493.191.44
2019-04-2299.01101.5598.13101.551.951.966,5046,5253.431.63
2019-04-1998.2099.6597.5899.601.391.424,3054,2532.111.08
2019-04-1897.8899.2597.2298.210.090.096,4566,3492.071.61
2019-04-1797.9399.3797.0698.120.030.035,5215,4212.361.38
2019-04-1697.0099.5096.0498.092.092.1810,24110,0133.602.56
2019-04-15100.00101.2095.6896.00-2.78-2.8111,39711,2405.592.85
2019-04-1295.8899.1595.0098.783.874.088,7548,5644.372.19
2019-04-1197.0098.0094.5094.91-3.11-3.1714,22013,6383.573.55
2019-04-1099.4999.5097.8098.02-1.46-1.4713,84613,6331.713.46
2019-04-0999.00101.3899.0099.48-0.11-0.116,1586,1592.391.54
2019-04-08100.00100.4899.1499.59-1.44-1.4317,46517,3681.334.37
2019-04-04100.00102.6099.98101.031.061.0620,65320,9312.625.16
2019-04-03103.00103.2999.5099.97-3.53-3.4118,19018,2293.664.55
2019-04-02105.09106.27103.38103.50-2.76-2.6011,31011,7962.722.83
2019-04-01104.50106.71102.55106.261.381.3211,77812,3343.972.94
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