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:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:73.72 52周最低:26.42

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(%)
2021-06-2172.1173.7270.2272.351.171.64243,089175,5234.927.35
2021-06-1872.2273.2969.2071.180.751.06338,165241,4875.8110.23
2021-06-1759.5370.4359.5370.4311.7420.00322,474211,00618.579.75
2021-06-1661.3664.0658.6058.69-0.89-1.49206,804125,9899.166.26
2021-06-1559.2062.7759.0059.582.584.53229,642139,7276.616.95
2021-06-1157.1560.3356.9057.000.010.02178,389104,1916.025.40
2021-06-1055.4057.4055.3556.990.721.28128,06272,3913.643.87
2021-06-0958.4060.3555.2956.27-2.13-3.65167,55795,7498.665.07
2021-06-0857.9559.2256.7058.40-0.45-0.76139,17280,4984.284.21
2021-06-0759.5160.0057.0558.851.352.35178,531104,3715.135.40
2021-06-0451.1757.8351.1757.506.0711.80222,965123,36012.956.74
2021-06-0352.0553.6851.2651.430.150.29114,17859,7004.723.45
2021-06-0252.1352.6950.4051.28-0.92-1.76137,89370,7944.394.17
2021-06-0151.9154.5151.6052.200.290.56161,88085,5565.614.90
2021-05-3152.1154.2751.2351.910.200.39166,32086,9155.885.03
2021-05-2849.4752.7949.3051.711.603.19236,505120,7846.967.15
2021-05-2744.3552.0044.1050.115.3211.88283,472138,79617.648.57
2021-05-2645.6645.8644.2544.79-0.48-1.06109,66349,0743.563.32
2021-05-2545.0045.9444.1645.270.440.98158,91571,5043.974.81
2021-05-2443.7545.1042.8744.830.631.43173,23676,3315.055.24
2021-05-2142.9845.0142.3244.202.205.24184,89481,0116.405.59
2021-05-2042.9044.2142.0142.40-0.37-0.87166,55671,6095.145.04
2021-05-1940.2042.8039.9142.773.167.98179,86175,0887.305.44
2021-05-1838.9840.1638.7039.61-0.05-0.1372,62928,7183.682.20
2021-05-1740.4442.1439.4339.66-0.34-0.85142,69058,1276.784.32
2021-05-1440.4140.6238.8940.000.320.8188,88335,4244.362.69
2021-05-1339.4040.5238.9239.68-0.52-1.2998,21439,1653.982.97
2021-05-1238.9940.6338.5240.201.243.18124,27249,1555.423.76
2021-05-1139.4339.5037.6438.96-0.28-0.71109,50342,1694.743.31
2021-05-1038.8039.7738.3039.240.491.26110,89143,3623.793.35
2021-05-0741.1142.2238.6738.75-2.70-6.51174,01169,9668.565.26
2021-05-0641.0541.8040.3441.45-0.36-0.86126,38151,9783.493.82
2021-04-3042.5042.5040.5041.81-1.01-2.36196,62881,6854.675.95
2021-04-2946.5046.9941.9042.82-2.48-5.47312,756136,74611.249.46
2021-04-2844.1045.8843.1045.301.503.42191,90685,8676.355.80
2021-04-2743.6345.1543.0643.800.180.41152,21466,9864.794.60
2021-04-2642.4845.2042.0643.621.413.34186,85081,5507.445.65
2021-04-2342.0643.3541.5142.21-1.47-3.37177,03774,8224.215.35
2021-04-2242.8645.8042.6543.681.343.16209,73393,2987.446.34
2021-04-2142.0043.0041.7042.340.541.29113,15448,0153.113.42
2021-04-2042.4942.5041.1141.80-1.30-3.02131,92355,2823.233.99
2021-04-1942.3143.5041.9043.101.453.48167,24771,5953.845.06
2021-04-1643.3743.4040.7241.65-1.64-3.79223,82593,1506.196.77
2021-04-1542.8043.8842.6043.29-0.01-0.02114,46249,3792.963.46
2021-04-1442.6844.3342.6843.300.481.12138,71960,2523.854.20
2021-04-1343.1545.5542.5342.82-0.19-0.44207,86491,3077.026.29
2021-04-1244.9046.5042.3643.01-1.95-4.34258,163114,0089.217.81
2021-04-0942.2145.4842.2144.961.964.56256,098112,6417.607.75
2021-04-0841.8643.2041.0043.001.924.67254,542108,3365.367.70
2021-04-0740.4941.9240.1841.08-0.32-0.77245,028100,3874.207.41
2021-04-0640.2742.2739.7541.401.914.84278,111114,4066.388.41
2021-04-0239.0141.2238.6239.491.293.38378,317151,1846.8111.44
2021-04-0137.0040.2336.3038.203.8411.18403,921154,12111.4412.22
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