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:0.43
换手:
加入自选股
流通市值: 市盈率: 52周最高:55.53 52周最低:16.04

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(%)
2020-11-2537.5037.5536.2636.26-0.84-2.2615,5625,6903.481.14
2020-11-2436.8137.8036.2937.100.350.9521,5807,9804.111.59
2020-11-2338.2938.2936.5836.75-1.16-3.0633,57112,3984.512.47
2020-11-2037.3038.5837.0237.910.300.8027,42210,4064.152.01
2020-11-1935.4038.3034.3937.612.216.2445,60216,54211.053.35
2020-11-1837.6638.3035.2935.40-2.20-5.8550,72218,3838.013.73
2020-11-1740.6340.6337.2937.60-2.71-6.7240,50415,5958.292.98
2020-11-1642.5042.5038.6840.31-1.68-4.0037,64915,1419.102.77
2020-11-1342.2244.0040.7141.991.062.5967,69228,4818.044.97
2020-11-1243.5043.8339.5040.930.561.3923,0409,41710.731.69
2020-11-1142.2442.7240.0040.37-1.12-2.7025,73110,6166.561.89
2020-11-1043.3543.9241.3541.49-1.84-4.2528,77212,0965.932.11
2020-11-0942.5745.1542.5743.330.761.7929,75513,0446.062.19
2020-11-0643.0543.9741.7942.57-0.81-1.8723,2179,8865.031.71
2020-11-0543.8845.2743.1843.38-0.11-0.2527,88912,2494.812.05
2020-11-0442.6644.4441.8243.491.042.4530,17913,0826.172.22
2020-11-0341.2043.2741.2042.451.032.4925,79410,9395.001.89
2020-11-0241.0042.3540.5641.420.150.3615,7966,5734.341.16
2020-10-3041.9642.6041.1041.27-0.70-1.6732,16913,4783.572.36
2020-10-2942.4942.7741.0041.97-1.04-2.4235,40514,8624.122.60
2020-10-2844.7445.3041.1243.01-1.99-4.4246,31419,6989.293.40
2020-10-2746.5046.5044.2145.000.000.0036,58616,4985.092.69
2020-10-2649.8049.8043.6745.00-4.40-8.9166,14229,92812.414.86
2020-10-2352.3854.6248.6049.40-2.95-5.6450,19325,77011.503.69
2020-10-2251.1052.9450.4252.350.260.5039,07220,2564.842.87
2020-10-2150.9252.7950.3452.091.773.5251,30826,5274.873.77
2020-10-2049.9050.8047.6550.321.142.3231,86615,7176.412.34
2020-10-1951.6851.8049.0249.18-1.22-2.4245,92223,0285.523.37
2020-10-1650.5051.9849.6250.400.781.5733,39016,8204.762.45
2020-10-1550.1652.4849.5249.620.110.2255,23628,0415.984.06
2020-10-1450.8550.9649.0049.51-3.07-5.8473,52236,5953.735.40
2020-10-1346.1852.5845.0752.588.7619.99126,82863,22317.149.32
2020-10-1242.7844.5442.5743.821.423.3541,49318,0724.653.05
2020-10-0939.5942.5839.5242.403.057.7536,13215,0437.782.65
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