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 |

维宏股份 (300508)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:41 52周最低:17.88

维宏股份(300508) 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(%)
2019-09-2032.1232.6531.6631.72-0.41-1.289,9643,2013.081.10
2019-09-1931.4732.1331.4732.130.581.848,3552,6592.090.92
2019-09-1831.9432.4031.4631.55-0.33-1.048,8032,7982.950.97
2019-09-1732.9732.9731.5631.88-1.12-3.3914,3534,6044.271.58
2019-09-1633.0033.0932.0033.000.120.3711,3813,7363.321.25
2019-09-1233.4733.4832.6032.88-0.22-0.6611,7753,8732.661.30
2019-09-1132.8233.4932.4533.100.270.8216,6735,4983.171.83
2019-09-1033.5033.5032.4132.83-0.37-1.1119,6866,4513.282.17
2019-09-0931.2333.2031.2333.202.156.9227,9719,1016.343.08
2019-09-0631.5131.8630.8231.05-0.33-1.0512,9174,0403.311.42
2019-09-0531.2431.6931.0031.380.331.0615,1084,7542.221.66
2019-09-0431.2031.2530.7031.05-0.20-0.6410,5133,2541.761.16
2019-09-0330.5231.3830.5231.250.742.4313,3864,1712.821.47
2019-09-0229.6130.5729.5730.510.732.457,1322,1653.360.78
2019-08-3030.4130.8029.5429.78-0.72-2.369,6762,9204.131.06
2019-08-2930.5030.8530.2230.500.000.006,3291,9302.070.70
2019-08-2830.8630.9830.4030.50-0.38-1.237,6082,3311.880.84
2019-08-2730.3631.0930.2630.880.521.7110,1873,1392.731.12
2019-08-2629.9030.7327.1830.360.160.5310,5293,17711.761.16
2019-08-2331.6131.6430.0530.20-1.21-3.8517,7895,4445.061.96
2019-08-2231.2931.5631.1531.410.180.588,1362,5491.310.89
2019-08-2131.5131.6831.1231.23-0.30-0.9511,1543,4931.781.23
2019-08-2031.7731.9831.3831.53-0.24-0.7614,7954,6881.891.63
2019-08-1931.2131.9530.5231.770.642.0619,6286,1954.592.16
2019-08-1631.0731.7831.0431.130.110.3514,0284,3982.391.54
2019-08-1530.2031.2529.8031.02-0.31-0.9922,8796,9714.632.52
2019-08-1432.6133.2831.3331.33-1.62-4.9231,19510,0315.923.43
2019-08-1333.3033.3132.8132.95-0.60-1.7915,4045,0881.491.69
2019-08-1232.9233.6732.6633.550.631.9118,4536,1273.072.03
2019-08-0934.1034.7932.6632.92-1.37-4.0029,5269,8986.213.25
2019-08-0835.8236.3934.2134.29-2.49-6.7742,31814,7995.934.65
2019-08-0735.8237.8535.0836.781.173.2948,41017,6427.785.33
2019-08-0633.4037.3033.2335.611.544.5241,86914,75511.954.61
2019-08-0534.1434.9033.5534.07-0.33-0.9623,0447,8403.922.53
2019-08-0232.5234.9032.5234.400.722.1430,05710,2657.073.31
2019-08-0133.1833.8032.9233.680.260.7817,9776,0192.631.98
2019-07-3132.8933.8632.6533.420.531.6118,1536,0563.682.00
2019-07-3033.3133.8132.8932.89-0.67-2.0021,9567,3162.742.42
2019-07-2932.6334.0032.1833.560.461.3932,58710,8215.503.58
2019-07-2633.2034.5032.3333.101.294.0635,07311,6426.823.86
2019-07-2530.7533.5030.5231.811.304.2624,0457,6729.772.64
2019-07-2429.6931.0129.6930.510.933.1415,5824,7614.461.71
2019-07-2328.7029.7028.7029.580.290.997,1842,1153.410.79
2019-07-2230.8930.8929.2929.29-1.91-6.1216,7184,9785.131.84
2019-07-1930.1131.5729.6531.201.093.6219,4765,9926.382.14
2019-07-1831.1931.1929.8030.11-0.96-3.0916,2944,9264.471.79
2019-07-1732.2932.3031.0031.07-1.16-3.6027,6268,6944.033.04
2019-07-1629.3032.2329.0532.232.9310.0032,48110,06710.853.57
2019-07-1528.0529.6528.0529.30-1.07-3.5222,6566,4985.272.49
2019-07-1231.2631.2830.2030.37-0.79-2.5411,0973,3853.471.22
2019-07-1131.2631.5031.0031.16-0.13-0.428,3212,6001.600.92
2019-07-1031.3031.6530.8531.290.010.038,2532,5812.560.91
2019-07-0931.4731.8030.5931.28-0.02-0.068,4862,6393.870.93
2019-07-0832.6032.6031.0131.30-1.05-3.2511,0283,4904.921.21
2019-07-0532.2032.6032.0232.350.331.037,1002,3001.810.78
2019-07-0432.8832.8931.8232.02-0.66-2.0210,0903,2483.271.11
2019-07-0332.7833.2232.1032.68-0.31-0.9413,1644,3063.401.45
2019-07-0232.8533.4532.6132.990.411.2618,9516,2682.582.08
2019-07-0131.8732.9431.8732.581.294.1221,0866,8773.422.32
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