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 |

全志科技 (300458)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.28
换手:
加入自选股
流通市值: 市盈率: 52周最高:39.61 52周最低:19.11

全志科技(300458) 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(%)
2020-02-2037.7938.6637.0138.150.370.98163,01961,9134.374.93
2020-02-1939.4339.4437.7137.78-1.71-4.33244,90194,3894.387.41
2020-02-1838.1139.6137.7239.491.534.03245,38894,9874.987.42
2020-02-1737.5038.3837.3037.960.762.04171,16264,7572.905.18
2020-02-1437.4038.9636.4237.200.501.36225,87485,4306.926.83
2020-02-1336.2037.5535.5536.700.601.66198,33872,6095.546.00
2020-02-1234.6436.2734.4136.101.464.21156,44855,7065.374.73
2020-02-1135.5735.5934.6134.64-0.54-1.54116,48740,7762.793.52
2020-02-1034.7835.8634.5035.180.491.41151,79853,5013.924.59
2020-02-0733.1535.3532.9334.691.855.63177,54560,8017.375.37
2020-02-0631.8033.2531.4632.840.641.99150,51649,0035.564.55
2020-02-0532.0933.4931.8032.20-0.10-0.31161,54952,8455.234.89
2020-02-0429.7233.2929.7232.30-0.72-2.18194,52662,07710.815.88
2020-02-0333.0233.0233.0233.02-3.67-10.0011,9483,9450.000.36
2020-01-2336.8039.3035.5136.69-0.82-2.19210,83479,34210.106.38
2020-01-2236.0037.8834.8837.511.163.19168,39461,9258.255.09
2020-01-2135.7137.1435.1936.350.521.45156,84357,0005.444.74
2020-01-2035.0736.2034.5835.830.531.50141,98450,6264.594.29
2020-01-1736.4036.8034.8935.30-1.87-5.03223,19079,7955.146.75
2020-01-1637.2638.1536.8837.17-0.22-0.59152,31656,9793.404.61
2020-01-1535.1538.1635.0037.392.597.44229,37684,1489.086.94
2020-01-1435.8635.8634.7334.80-1.08-3.01133,97947,1283.154.05
2020-01-1334.5136.0033.5035.881.253.61159,35756,1217.224.82
2020-01-1034.5535.5034.4734.630.230.67144,45250,4812.994.37
2020-01-0934.0034.4033.6334.401.023.06108,37936,8512.313.28
2020-01-0834.0035.2433.2833.38-0.92-2.68135,14946,0855.714.09
2020-01-0734.2134.3433.6834.300.090.26113,48838,5991.933.43
2020-01-0632.9334.3532.7034.210.692.06153,22051,7754.924.63
2020-01-0333.3334.1032.8233.520.260.78125,86242,1213.853.81
2020-01-0232.2533.9331.9933.261.273.97144,37547,8426.064.37
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