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:1.22
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(%)
2019-12-1012.2012.3812.1112.340.090.7318,9482,3242.202.10
2019-12-0912.2812.4012.2112.25-0.06-0.4916,0561,9741.541.78
2019-12-0612.2212.3512.1112.310.100.8216,9972,0801.971.88
2019-12-0512.0312.2412.0312.210.191.5818,5902,2621.752.06
2019-12-0411.9412.0811.9312.02-0.05-0.4112,0721,4501.241.34
2019-12-0311.9012.0711.8212.070.121.0013,7431,6432.091.52
2019-12-0211.9112.1511.8411.950.060.5012,2891,4712.611.36
2019-11-2911.9111.9811.7111.89-0.06-0.5018,0882,1422.262.00
2019-11-2812.1512.2211.8711.95-0.34-2.7720,2642,4362.852.24
2019-11-2712.0812.3011.9312.290.090.7417,0252,0733.031.89
2019-11-2612.1512.3012.0912.200.120.998,7801,0691.740.97
2019-11-2512.3312.3512.0412.08-0.17-1.3912,3051,4952.531.36
2019-11-2212.4012.5812.2512.25-0.19-1.5316,0331,9892.651.78
2019-11-2112.3812.6412.3112.44-0.06-0.4816,5162,0612.641.83
2019-11-2012.4212.6212.3212.50-0.03-0.2420,5952,5662.392.28
2019-11-1912.4912.7712.4512.530.332.7036,4184,5812.624.03
2019-11-1812.0312.2312.0312.200.131.0810,4511,2721.661.16
2019-11-1512.2912.3012.0212.07-0.16-1.3110,3631,2602.291.15
2019-11-1412.0012.3512.0012.230.191.5815,1811,8502.911.68
2019-11-1312.0012.1411.9712.04-0.05-0.4111,6291,4011.411.29
2019-11-1212.0012.1211.8712.090.090.7513,6491,6372.081.51
2019-11-1112.4912.4911.9612.00-0.51-4.0825,6923,1154.242.84
2019-11-0812.6812.7212.5112.51-0.09-0.7116,8682,1291.671.87
2019-11-0712.5912.7012.4312.600.080.6415,9572,0062.161.77
2019-11-0612.8412.8412.4612.52-0.20-1.5717,2892,1812.991.91
2019-11-0512.8812.9112.5912.72-0.15-1.1714,9381,9032.491.65
2019-11-0412.9913.0512.8112.870.050.3913,4511,7381.871.49
2019-11-0112.7212.8512.5512.820.171.3417,6022,2412.371.95
2019-10-3112.9913.1312.5812.65-0.31-2.3922,0622,8294.242.44
2019-10-3013.1113.2412.8812.96-0.23-1.7422,4502,9272.732.49
2019-10-2913.6013.7013.1713.19-0.55-4.0029,1713,9153.863.23
2019-10-2813.6713.8013.3613.740.423.1538,4395,2353.304.26
2019-10-2513.2213.4013.0813.32-0.06-0.4518,6472,4712.392.06
2019-10-2413.3113.4913.1113.380.080.6021,5942,8772.862.39
2019-10-2313.3613.4913.2013.30-0.05-0.3723,7493,1762.172.63
2019-10-2213.0613.3513.0513.350.251.9123,9053,1572.292.65
2019-10-2113.2413.3812.8613.10-0.28-2.0924,5603,2023.892.72
2019-10-1813.4513.6313.2513.380.060.4530,6364,1192.853.39
2019-10-1713.1613.5313.1613.32-0.03-0.2223,9583,1942.772.65
2019-10-1613.3513.7613.1013.350.090.6833,5654,5234.983.72
2019-10-1513.5413.5413.1413.26-0.36-2.6430,9894,1172.943.43
2019-10-1413.5013.6513.3813.620.272.0228,6903,8922.023.18
2019-10-1113.5913.8013.0213.35-0.07-0.5238,6255,1835.814.28
2019-10-1013.4213.4713.2213.420.110.8326,8413,5841.882.97
2019-10-0912.8413.3512.8413.310.393.0226,8533,5463.952.97
2019-10-0812.9613.3312.8912.920.141.1027,4063,5873.443.03
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