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 |

赢合科技 (300457)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:40.49 52周最低:15.99

赢合科技(300457) 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(%)
2021-06-1719.6619.7719.0319.26-0.11-0.57108,03220,8583.821.93
2021-06-1620.4720.6619.3219.37-1.14-5.56147,82329,4146.532.63
2021-06-1520.7621.3020.2320.51-0.47-2.24125,25025,9615.102.23
2021-06-1120.7721.6920.4020.980.653.20196,14841,2646.353.50
2021-06-1019.9120.8819.7020.330.432.16162,26833,0245.932.89
2021-06-0920.4820.5119.8119.90-0.47-2.31109,34921,9373.441.95
2021-06-0820.9021.4620.2120.37-0.39-1.88161,32533,4916.022.87
2021-06-0721.5821.5820.5820.76-0.69-3.22165,91434,7044.662.96
2021-06-0421.0621.9320.8021.450.080.37176,73637,9985.293.15
2021-06-0322.2022.4420.9221.37-0.07-0.33228,07349,0677.094.06
2021-06-0221.1222.0020.8921.440.261.23177,22638,1855.243.16
2021-06-0121.1221.7821.0021.18-0.21-0.98197,76442,0783.653.52
2021-05-3119.5122.2019.5121.391.768.97359,91975,93913.706.41
2021-05-2819.2020.2919.1019.630.281.45248,36149,3476.154.43
2021-05-2718.1019.4818.0519.351.055.74251,23447,6567.814.48
2021-05-2618.1818.4617.9118.300.170.94145,01126,3683.032.58
2021-05-2517.9918.2817.6118.130.241.34155,06827,8743.752.76
2021-05-2416.6918.1816.6517.891.166.93216,01438,2529.153.85
2021-05-2117.2917.3416.6916.73-0.46-2.6899,24616,7573.781.77
2021-05-2017.4017.5517.1317.19-0.03-0.17116,08420,0802.442.07
2021-05-1916.2617.3816.2017.220.955.84204,59834,6817.253.65
2021-05-1816.2816.4316.1116.27-0.05-0.3180,72513,1031.961.44
2021-05-1716.6616.8816.2316.32-0.34-2.04108,60617,9273.901.94
2021-05-1416.6516.9816.3916.660.362.2174,22012,3803.621.32
2021-05-1316.7916.8816.3016.30-0.56-3.3272,73812,0593.441.30
2021-05-1216.7216.9516.7116.860.010.0649,0268,2611.420.87
2021-05-1116.8817.0616.4916.85-0.20-1.1771,26711,9523.341.27
2021-05-1017.1817.5816.9417.05-0.35-2.0175,98513,0693.681.35
2021-05-0717.0017.8516.7017.400.392.29139,40424,1936.762.48
2021-05-0616.9917.5616.8417.010.140.8378,35013,4714.271.40
2021-04-3017.1917.4216.8616.87-0.35-2.0388,98915,1903.251.59
2021-04-2917.1817.7516.8517.220.171.00139,27924,1605.282.48
2021-04-2816.2217.4316.0217.050.855.25159,63926,7818.702.84
2021-04-2716.6016.8615.9916.20-1.01-5.87157,56125,7245.062.81
2021-04-2617.2017.4017.0317.210.010.0668,61411,8242.151.22
2021-04-2317.2417.4616.9617.20-0.14-0.8184,83514,5792.881.51
2021-04-2217.5017.6517.2717.34-0.24-1.3775,03313,0622.161.34
2021-04-2117.3217.8017.2517.580.160.9274,85913,1623.161.33
2021-04-2017.6017.9717.4017.42-0.31-1.75103,49318,2853.211.84
2021-04-1917.3517.9317.3017.730.412.37120,31021,2083.642.14
2021-04-1617.2817.5517.1117.32-0.08-0.4693,97716,3122.531.67
2021-04-1516.9617.7816.6617.400.613.63160,96928,0236.672.87
2021-04-1416.1516.9816.1516.790.643.9694,32715,6845.141.68
2021-04-1316.3016.4616.1116.15-0.23-1.4061,2859,9542.141.09
2021-04-1216.7717.0016.2816.38-0.46-2.7382,33213,6434.281.47
2021-04-0917.0017.0516.7716.84-0.16-0.9466,00411,1321.651.18
2021-04-0817.2017.4016.9717.00-0.20-1.1689,11715,3092.501.59
2021-04-0717.2017.4316.9717.200.352.08107,24218,4382.731.91
2021-04-0616.7117.1316.6116.850.171.0288,48014,9563.121.58
2021-04-0216.3016.8216.1816.680.392.39103,37817,0183.931.84
2021-04-0116.2116.3316.1516.290.080.4960,0149,7441.111.07
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