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 |

友讯达 (300514)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.20
换手:
加入自选股
流通市值: 市盈率: 52周最高:20.79 52周最低:9.84

友讯达(300514) 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(%)
2019-08-2113.9914.0013.5313.75-0.44-3.1098,08213,4753.3110.86
2019-08-2012.9114.1912.9114.191.2910.0047,7146,6759.925.28
2019-08-1912.6913.0612.5312.900.614.9644,9305,7494.314.97
2019-08-1612.2312.4012.2312.29-0.01-0.0813,6001,6761.381.51
2019-08-1512.1012.4711.9112.30-0.08-0.6524,7903,0034.522.74
2019-08-1412.3412.5712.2312.380.282.3122,2152,7512.812.46
2019-08-1312.3012.4112.0212.10-0.32-2.5815,8211,9233.141.75
2019-08-1212.2112.4212.1512.420.171.3914,0871,7312.201.56
2019-08-0912.5212.6312.2212.25-0.09-0.7315,1201,8753.321.67
2019-08-0812.2012.4612.2012.340.151.2315,8371,9552.131.75
2019-08-0712.7412.8012.1212.19-0.36-2.8722,8452,8475.422.53
2019-08-0612.5812.8812.0012.55-0.40-3.0929,6223,6766.803.28
2019-08-0512.9013.1712.9012.95-0.01-0.0816,7852,1902.081.86
2019-08-0212.8013.0812.8012.96-0.34-2.5626,2353,3942.112.90
2019-08-0113.1013.3512.9213.300.191.4524,9233,2993.282.76
2019-07-3113.2413.3512.9613.11-0.12-0.9119,6202,5782.952.17
2019-07-3013.1813.3813.1613.230.100.7619,8892,6391.682.20
2019-07-2913.1113.3813.0713.13-0.04-0.3018,6522,4582.352.07
2019-07-2613.2613.5913.1713.17-0.11-0.8331,7304,2323.163.51
2019-07-2513.0313.3413.0313.280.100.7632,5194,3012.353.60
2019-07-2413.2313.7313.1513.180.080.6145,6996,1054.435.06
2019-07-2312.7013.1812.6513.100.332.5828,1233,6574.153.11
2019-07-2212.8813.0012.1912.77-0.11-0.8525,9173,2756.292.87
2019-07-1913.0013.2512.8512.880.000.0019,3422,5143.112.14
2019-07-1812.9613.1512.6512.88-0.26-1.9826,6473,4323.812.95
2019-07-1712.9413.2812.8613.140.292.2635,2304,6273.273.90
2019-07-1612.7513.0512.6612.850.100.7828,7063,6883.063.18
2019-07-1512.5712.7512.1112.75-0.13-1.0138,4694,7874.974.26
2019-07-1212.6613.1012.5512.880.201.5825,0363,2154.342.77
2019-07-1112.7212.9812.6012.680.040.3222,8712,9163.012.53
2019-07-1012.9913.0412.6612.69-0.17-1.3223,9823,0782.952.66
2019-07-0913.1913.3812.6012.86-0.25-1.9142,2005,4695.954.67
2019-07-0814.3514.3513.0113.11-1.30-9.0258,1947,9509.306.44
2019-07-0514.0014.9813.9314.410.362.5669,97510,1737.477.75
2019-07-0413.9314.0813.8014.050.151.0825,0963,5012.012.78
2019-07-0314.0614.1813.7613.90-0.36-2.5236,5415,0902.954.05
2019-07-0214.5914.5914.1014.26-0.33-2.2646,3246,6233.365.13
2019-07-0114.6414.8514.4014.590.281.9669,03510,0933.147.64
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