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 |

中飞股份 (300489)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.25
换手:
加入自选股
流通市值: 市盈率: 52周最高:55.53 52周最低:16.92

中飞股份(300489) 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(%)
2021-02-2524.3825.2024.0624.33-1.19-4.6660,54714,9314.474.45
2021-02-2426.5029.2024.9725.520.572.2899,28426,71516.957.29
2021-02-2323.4024.9922.9024.950.893.7051,73612,3888.693.80
2021-02-2223.5124.9023.5124.060.793.3952,99812,8995.973.89
2021-02-1921.8223.7721.4923.271.476.7451,28211,63710.463.77
2021-02-1820.4421.8220.4421.801.809.0048,19710,2966.903.54
2021-02-1020.7920.9519.6520.00-0.38-1.8637,7717,5716.382.77
2021-02-0920.3221.2720.0020.380.241.1948,67910,0486.313.58
2021-02-0821.6922.3020.0820.14-2.89-12.5570,30214,5709.645.16
2021-02-0520.5724.3620.5723.032.7313.4596,01822,08218.677.05
2021-02-0421.1421.2520.1120.30-1.04-4.8732,0656,5785.342.36
2021-02-0322.3822.3921.1121.34-0.69-3.1329,1366,2515.812.14
2021-02-0221.8822.4020.8322.030.150.6937,3188,0767.182.74
2021-02-0123.5823.7021.2721.88-1.12-4.8757,45812,71610.574.22
2021-01-2923.6024.3822.4923.00-1.04-4.3356,82313,3537.864.17
2021-01-2824.1225.1423.8024.04-0.86-3.4536,1778,7985.382.66
2021-01-2724.7726.7724.5024.900.592.4358,90814,9139.344.33
2021-01-2624.6225.0023.6224.31-0.35-1.4240,1649,8265.602.95
2021-01-2524.9925.9424.5924.66-0.65-2.5749,07912,3935.333.61
2021-01-2225.3626.5025.3125.31-0.08-0.3259,31815,3344.694.36
2021-01-2125.4126.3024.7025.39-0.80-3.0567,42317,2416.114.95
2021-01-2025.9327.0024.6626.190.070.2793,13723,7998.966.84
2021-01-1927.0029.2025.6126.121.626.61144,64639,48814.6510.63
2021-01-1820.2924.5020.1224.504.0819.9880,14518,31421.455.89
2021-01-1517.1520.4217.0220.423.4019.98120,32923,10919.988.84
2021-01-1418.2118.2716.9217.02-1.05-5.8182,64814,4247.476.07
2021-01-1320.0020.3917.9018.07-1.80-9.0699,65918,83612.537.32
2021-01-1219.7421.2819.2019.87-3.13-13.61119,42323,9269.048.77
2021-01-1124.4626.7523.0023.00-5.75-20.0047,48011,35213.043.49
2021-01-0831.4031.4927.1928.75-2.75-8.7360,58917,78713.654.45
2021-01-0732.2632.8831.2231.50-1.09-3.3436,06611,4555.092.65
2021-01-0634.6034.7632.4932.59-2.05-5.9235,91311,9266.552.64
2021-01-0535.6035.9534.6434.64-0.23-0.6636,64112,9183.762.69
2021-01-0433.8035.9033.5234.871.544.6255,17019,3067.144.05
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