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:0.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.88 52周最低:18.25

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(%)
2019-09-1927.1927.3826.6627.150.381.42110,47029,8312.693.34
2019-09-1827.3327.4026.0126.77-0.43-1.58124,35033,0645.113.76
2019-09-1727.5627.9026.6227.20-0.42-1.52123,95833,6864.633.75
2019-09-1628.0028.2327.3027.62-0.31-1.11115,24531,9673.333.49
2019-09-1228.0828.8827.6027.930.351.27138,93939,1324.644.20
2019-09-1126.8228.6426.8227.580.762.83176,89349,1136.795.35
2019-09-1027.8027.8026.6126.82-1.16-4.15152,76041,3794.254.62
2019-09-0927.1027.9826.8227.980.983.63176,60448,4994.305.34
2019-09-0626.8227.2526.5027.000.501.89149,30640,0932.834.52
2019-09-0527.0027.8826.3526.50-0.49-1.82243,93865,8025.677.38
2019-09-0426.1527.3426.1126.990.833.17245,30765,4324.707.42
2019-09-0324.4827.0724.4126.161.526.17250,43664,90010.807.57
2019-09-0223.9324.8823.7724.640.974.10144,51235,3264.694.37
2019-08-3024.1024.7123.4723.670.000.00141,83734,2565.244.29
2019-08-2923.7623.9823.5623.67-0.07-0.2979,17118,8351.772.39
2019-08-2823.6424.1023.4823.740.040.17108,97525,9192.623.30
2019-08-2723.0623.8322.9123.700.954.18130,16230,5514.043.94
2019-08-2621.7023.0921.5222.750.110.4988,21219,8966.932.67
2019-08-2322.4323.3722.4322.640.050.22105,50424,2434.163.19
2019-08-2222.6423.0122.3222.59-0.03-0.1362,69014,2143.051.90
2019-08-2122.2122.8622.0222.620.291.3075,39516,9353.762.28
2019-08-2022.1922.6022.0922.330.200.9076,66617,1072.302.32
2019-08-1921.7022.1621.5022.130.944.4482,97818,1613.112.51
2019-08-1621.0221.4821.0221.190.120.5743,9859,3732.181.33
2019-08-1520.4021.1920.1321.070.060.2948,59510,0605.051.47
2019-08-1421.5421.6820.9321.01-0.14-0.6659,65112,7483.551.80
2019-08-1321.0521.2820.9321.15-0.15-0.7036,7657,7601.641.11
2019-08-1220.7821.3620.5221.300.803.9065,78313,7394.101.99
2019-08-0921.3121.5620.5020.50-0.62-2.9462,60713,1085.021.89
2019-08-0821.6921.8020.8821.12-0.32-1.4960,70212,8964.291.84
2019-08-0721.5021.8421.2221.440.241.1362,09313,3752.921.88
2019-08-0621.3821.6220.6021.20-0.97-4.3893,70319,8544.602.83
2019-08-0522.9723.2022.0322.17-0.85-3.6985,08619,2145.082.57
2019-08-0223.1023.2522.7323.02-0.77-3.2491,88421,1222.192.78
2019-08-0123.5823.8923.3923.790.020.0874,64217,6252.102.26
2019-07-3123.7423.9823.5423.77-0.14-0.5974,34517,6711.842.25
2019-07-3023.9324.3523.7323.91-0.20-0.83112,77127,0852.573.41
2019-07-2923.7524.3023.4024.110.512.16158,87538,0923.814.81
2019-07-2622.6624.0822.6023.601.024.52155,88536,6736.554.72
2019-07-2523.1123.6022.0022.58-0.47-2.04123,31928,3886.943.73
2019-07-2422.6123.3022.5023.050.441.9584,51419,4283.542.56
2019-07-2322.0322.8522.0322.610.190.8558,72413,2253.661.78
2019-07-2224.3524.3921.8522.42-1.71-7.09114,21526,06010.533.45
2019-07-1923.3024.1723.3024.130.903.87119,10828,4613.753.60
2019-07-1823.3023.5823.0123.23-0.44-1.8665,27415,1882.411.97
2019-07-1723.0023.9922.7823.670.672.91108,01625,5305.263.27
2019-07-1623.0323.2222.7723.00-0.23-0.9956,71313,0231.941.72
2019-07-1522.5923.5721.8323.230.251.0995,60221,7317.572.89
2019-07-1222.8723.4722.7522.980.120.5284,11019,4403.152.54
2019-07-1123.6223.7922.7222.86-0.76-3.2287,82520,3704.532.66
2019-07-1023.6024.2123.2623.62-0.23-0.96114,14126,9873.983.45
2019-07-0922.6824.3622.3623.851.356.00186,32043,6808.895.64
2019-07-0822.7823.2322.2722.50-0.41-1.79112,35225,4174.193.40
2019-07-0521.4123.4921.3522.911.527.11173,12339,52310.005.24
2019-07-0421.9021.9921.2921.39-0.49-2.2440,0688,6413.201.21
2019-07-0322.1122.1121.7021.88-0.27-1.2239,0228,5371.851.18
2019-07-0221.7822.4221.6022.150.371.7075,77116,7653.762.29
2019-07-0121.3821.7821.2221.780.884.2154,98011,8392.681.66
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