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 |

三德科技 (300515)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.74 52周最低:7.62

三德科技(300515) 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(%)
2020-09-2512.6312.7912.1612.28-0.31-2.4654,6986,7605.002.73
2020-09-2413.4513.6312.5212.59-0.87-6.4671,4859,2958.253.56
2020-09-2313.3413.7013.2113.460.010.0754,3457,2873.642.71
2020-09-2213.7713.9013.3613.45-0.45-3.2473,1409,9633.883.65
2020-09-2113.8814.2513.4713.900.020.1487,96312,1665.624.39
2020-09-1814.1714.4413.7713.88-0.65-4.47128,56318,0534.616.41
2020-09-1713.6514.7413.1014.531.088.03188,69926,24112.199.41
2020-09-1613.4013.7613.1013.450.292.20104,13713,9395.025.19
2020-09-1513.3113.8712.9913.16-0.24-1.79101,64713,5266.575.07
2020-09-1412.5013.4912.1513.401.159.39132,70517,11510.946.62
2020-09-1111.3913.1311.1512.250.806.99138,77817,23617.296.92
2020-09-1013.3913.4811.1111.45-1.92-14.36137,31716,95817.736.85
2020-09-0912.8214.1712.7413.370.342.61162,74021,94310.978.11
2020-09-0812.6013.1312.4613.030.524.1676,9199,8645.363.83
2020-09-0712.5013.0912.3912.51-0.06-0.4873,9269,4325.573.69
2020-09-0412.3912.7012.3112.57-0.09-0.7155,7466,9883.082.78
2020-09-0313.0113.0112.5412.66-0.37-2.8473,7529,3893.613.68
2020-09-0213.1013.2012.5013.03-0.25-1.88113,01014,5735.275.63
2020-09-0113.3113.5312.7313.280.040.3097,08812,7396.044.84
2020-08-3112.6013.6012.4513.240.745.92116,87015,3049.205.83
2020-08-2812.6712.9412.2412.50-0.03-0.2494,59311,9245.594.72
2020-08-2711.9712.8411.7212.530.473.90105,04513,0229.295.24
2020-08-2611.9812.3511.7012.060.121.0192,13311,1195.444.59
2020-08-2511.6012.3611.5111.940.554.83110,11413,0617.465.49
2020-08-2411.2111.3910.6911.390.211.8847,7095,2876.262.38
2020-08-2111.1011.6511.1011.180.110.9954,4516,1384.972.71
2020-08-2010.8311.309.8011.070.181.6545,3404,97713.772.26
2020-08-1911.2811.2910.8710.89-0.34-3.0328,4653,1373.741.42
2020-08-1811.3511.4011.1211.23-0.08-0.7126,6142,9862.481.33
2020-08-1711.2711.3911.1511.310.090.8023,5342,6542.141.17
2020-08-1411.1611.3210.9611.220.090.8125,3272,8213.231.26
2020-08-1311.0911.2810.9711.130.040.3618,5242,0712.800.92
2020-08-1210.8511.1110.7411.090.141.2825,2172,7523.381.26
2020-08-1111.4011.4910.9010.95-0.46-4.0332,6893,6525.171.63
2020-08-1011.4011.7011.3311.410.000.0023,6802,7153.241.18
2020-08-0711.6611.7111.1011.41-0.30-2.5634,8463,9605.211.74
2020-08-0611.8111.8611.4411.71-0.07-0.5930,8823,5973.571.54
2020-08-0511.3611.8811.2211.780.423.7039,4684,6095.811.97
2020-08-0411.6011.6811.3111.36-0.14-1.2225,0712,8593.221.25
2020-08-0311.2611.5711.2211.500.252.2228,7503,2833.111.43
2020-07-3111.1811.3911.0511.250.070.6325,7642,8953.041.28
2020-07-3011.2411.3911.1111.18-0.01-0.0926,0602,9252.501.30
2020-07-2910.7411.2310.5911.190.444.0934,9903,8475.951.74
2020-07-2810.6910.9510.6110.750.050.4730,4963,2803.181.52
2020-07-2710.9411.2410.6010.70-0.29-2.6442,8424,6405.822.14
2020-07-2411.9112.1410.9910.99-0.92-7.7257,2726,5669.662.86
2020-07-2312.0312.1511.6011.91-0.19-1.5744,1915,2284.552.20
2020-07-2212.0512.3111.9012.100.010.0840,4674,9103.392.02
2020-07-2112.3412.8011.9812.09-0.26-2.1151,7406,3296.642.58
2020-07-2011.4512.3811.4412.351.008.8162,4327,5328.283.11
2020-07-1711.4411.6711.2011.350.040.3545,4725,1994.162.27
2020-07-1611.9912.4911.3011.31-0.77-6.3770,0458,3699.853.49
2020-07-1512.7012.9511.8112.08-0.56-4.4380,0139,8809.023.99
2020-07-1411.9512.9511.8612.640.695.77127,22115,9309.126.34
2020-07-1311.3712.4011.3711.950.524.5592,39110,9749.014.61
2020-07-1011.9211.9311.4111.43-0.48-4.0368,4317,9954.373.41
2020-07-0911.5811.9111.4411.910.302.5880,5409,3974.054.02
2020-07-0811.4011.7411.3611.610.100.8763,8507,3823.303.18
2020-07-0711.3111.9811.3011.510.050.4499,93611,6585.934.98
2020-07-0611.1811.4811.1511.460.312.7888,2039,9952.964.40
2020-07-0311.3011.4811.0311.15-0.14-1.2468,7807,6873.993.43
2020-07-0210.9011.7510.8611.290.131.16110,89512,5207.975.53
2020-07-0111.1511.4210.8111.160.292.67143,66615,9215.617.16
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