网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

昊志机电 (300503)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.57 52周最低:7.73

昊志机电(300503) 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(%)
2022-09-2310.8310.8710.3410.41-0.47-4.32144,92615,2804.874.74
2022-09-2210.6911.1810.3910.880.181.68196,81721,3367.386.43
2022-09-2110.6010.7910.3210.70-0.05-0.47196,73120,7104.376.43
2022-09-209.4911.059.4510.751.4916.09269,97427,39417.288.82
2022-09-199.189.499.139.260.111.2068,7926,3993.932.25
2022-09-169.329.409.159.15-0.17-1.8255,4045,1392.681.81
2022-09-159.829.869.179.32-0.46-4.7087,4288,2267.062.86
2022-09-149.729.959.689.78-0.15-1.5149,6714,8622.721.62
2022-09-139.9710.139.869.93-0.03-0.3052,9665,2812.711.73
2022-09-0910.0610.089.779.96-0.04-0.4058,4765,7893.101.91
2022-09-0810.2410.389.9310.00-0.31-3.0195,3739,6524.363.12
2022-09-079.9010.419.8710.310.363.62162,62816,6475.435.31
2022-09-069.759.969.619.950.181.8481,7408,0373.582.67
2022-09-059.869.929.659.77-0.09-0.9164,0396,2652.742.09
2022-09-029.619.899.569.860.262.7177,1627,5473.442.52
2022-09-019.799.969.549.60-0.20-2.0479,5917,7394.292.60
2022-08-3110.3210.359.749.80-0.50-4.85134,39413,3165.924.39
2022-08-3010.8410.9910.1910.30-0.59-5.42168,56717,6787.355.51
2022-08-2910.5311.1010.5010.89-0.12-1.0980,4058,7505.452.63
2022-08-2611.4011.5210.9211.01-0.32-2.82100,42111,2245.303.28
2022-08-2511.6911.8111.2211.33-0.33-2.83106,85212,2005.063.49
2022-08-2412.3112.3711.6211.66-0.59-4.82157,88918,6986.125.16
2022-08-2312.0012.4812.0012.250.141.16161,22619,8433.965.27
2022-08-2213.4213.4212.0612.11-1.59-11.61269,93033,6469.938.82
2022-08-1914.1114.1813.6513.70-0.58-4.06204,64428,3533.716.69
2022-08-1813.7814.3913.6014.280.564.08313,75444,2335.7610.25
2022-08-1713.9013.9313.4513.72-0.18-1.30216,43829,5123.457.07
2022-08-1613.8014.1013.5013.900.090.65236,47032,7554.347.73
2022-08-1513.1814.0713.1013.810.251.84302,97641,2877.159.90
2022-08-1213.4014.3013.3213.560.382.88424,29158,8667.4413.86
2022-08-1113.6813.7013.1313.18-0.53-3.87265,62835,2644.168.68
2022-08-1012.9613.9012.9113.710.564.26309,38841,6307.5310.11
2022-08-0913.1813.4812.8813.150.030.23254,67133,5114.578.32
2022-08-0812.8113.5112.7513.120.231.78196,54225,9635.906.42
2022-08-0513.5713.5712.6612.89-0.68-5.01258,79633,4396.718.46
2022-08-0413.1313.7413.0013.570.463.51289,64838,6605.649.46
2022-08-0314.2914.5712.9013.11-1.07-7.55422,88858,18611.7813.82
2022-08-0214.4514.8613.7714.18-0.83-5.53335,46348,1007.2610.96
2022-08-0114.9815.6914.1015.010.352.39426,92363,32310.8513.95
2022-07-2913.6115.5513.2014.660.886.39486,18170,30317.0515.88
2022-07-2813.0814.1013.0813.780.675.11453,14361,7347.7814.81
2022-07-2712.5613.9612.4413.110.483.80455,90860,69012.0314.90
2022-07-2612.1712.8911.7712.630.201.61350,54543,6919.0111.45
2022-07-2511.4412.4911.4412.430.837.16294,43935,8299.059.62
2022-07-2211.7912.0411.4011.60-0.09-0.77149,92717,5945.474.90
2022-07-2111.8211.9011.5311.69-0.18-1.52156,42718,2483.125.11
2022-07-2011.6312.1911.3911.870.121.02237,81527,8536.817.77
2022-07-1911.1411.8310.9511.750.645.76228,62126,3827.927.47
2022-07-1810.6911.1910.6511.110.444.12111,54812,2295.063.64
2022-07-1510.8111.3910.6310.67-0.20-1.84136,06014,8976.994.45
2022-07-1410.4611.0210.4510.870.343.23104,70911,3355.413.42
2022-07-1310.5910.6210.4310.530.080.7779,2508,3471.822.59
2022-07-1211.2511.2510.4210.45-0.72-6.45142,04415,1887.434.64
2022-07-1111.3511.3510.9411.170.040.36124,01713,7993.684.05
2022-07-0811.1711.4111.0311.200.110.99121,81513,7223.433.98
2022-07-0711.2911.4310.9011.09-0.28-2.46155,51217,3414.665.08
2022-07-0611.2011.7311.0211.370.090.80201,93923,0906.296.60
2022-07-0511.7911.9711.1011.28-0.60-5.05221,24525,3267.327.23
2022-07-0412.1212.4611.4211.880.000.00232,85327,6878.757.61
2022-07-0112.4712.9511.8811.88-0.82-6.46288,63435,1388.439.43
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
©1997-2022
进入关怀模式