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 |

辰安科技 (300523)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.13
换手:
加入自选股
流通市值: 市盈率: 52周最高:54.59 52周最低:37.73

辰安科技(300523) 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(%)
2020-09-2541.7942.6741.1041.44-0.22-0.5314,7736,1503.770.65
2020-09-2443.5443.6341.5841.66-1.88-4.3221,4139,0734.710.94
2020-09-2344.2544.6643.3543.54-0.33-0.7512,6355,5312.990.55
2020-09-2244.4144.9943.5643.87-0.76-1.7010,7354,7413.200.47
2020-09-2145.3045.7844.6044.63-0.72-1.5910,3544,6582.600.45
2020-09-1844.6645.4544.1945.350.881.9810,3294,6462.830.45
2020-09-1744.3044.7443.5144.470.631.4413,7936,0952.810.61
2020-09-1645.2545.4943.7343.84-1.67-3.6719,5648,6533.870.86
2020-09-1547.1247.4645.0045.51-0.22-0.4812,9005,8655.380.57
2020-09-1445.7546.6345.2845.730.010.0214,8436,8192.950.65
2020-09-1144.1646.6643.8545.721.723.9114,6416,6336.390.64
2020-09-1046.0446.4944.0044.00-1.73-3.7814,9016,7115.450.65
2020-09-0948.5148.7845.5745.73-3.26-6.6521,79810,2336.550.96
2020-09-0848.4949.0347.8848.990.791.6413,1116,3442.390.58
2020-09-0749.1850.5048.1048.20-1.00-2.0320,91810,3194.880.92
2020-09-0447.8549.2747.6049.201.002.0712,1275,8693.460.53
2020-09-0349.3049.7248.2048.20-1.10-2.2311,2025,4393.080.49
2020-09-0249.2949.9848.9049.300.300.6115,0667,4352.200.66
2020-09-0148.6049.1248.1149.000.320.668,9064,3472.070.39
2020-08-3149.7249.7248.6048.68-0.42-0.8615,4137,5832.280.68
2020-08-2848.9849.3048.3049.100.050.1013,3276,5182.040.58
2020-08-2748.8949.3948.4649.050.430.8811,7765,7601.910.52
2020-08-2649.7750.0248.3348.62-1.13-2.2717,4958,5813.400.77
2020-08-2550.2050.6549.3749.750.000.0019,3549,6542.570.85
2020-08-2450.5050.5049.0049.75-0.44-0.8816,2178,0932.990.71
2020-08-2150.8050.9449.6850.190.210.4215,6857,8702.520.69
2020-08-2051.4051.4049.9449.98-1.04-2.0419,7419,9532.860.87
2020-08-1952.3952.8051.0151.02-1.38-2.6321,75811,2643.420.95
2020-08-1852.5053.1052.2552.40-0.25-0.4716,7288,8151.610.73
2020-08-1753.0053.8052.2952.650.030.0619,20010,1552.870.84
2020-08-1452.3053.7852.1152.620.320.6121,58611,3963.190.95
2020-08-1352.3153.7851.9452.300.000.0017,1569,0663.520.75
2020-08-1251.8352.7951.0652.300.150.2921,14710,9653.320.93
2020-08-1151.8153.2651.8152.15-0.23-0.4420,64210,8342.770.91
2020-08-1050.9654.0150.8852.381.282.5036,10419,0906.131.58
2020-08-0750.0552.5249.6151.101.122.2449,01425,1845.822.15
2020-08-0648.4150.1448.0649.982.214.6341,48820,5494.351.82
2020-08-0547.6347.9546.7747.770.440.9314,9477,0752.490.66
2020-08-0447.2248.3046.5147.330.390.8318,8008,8863.810.82
2020-08-0344.7747.8044.7746.942.946.6827,64412,9096.891.21
2020-07-3144.2045.1143.5944.00-0.09-0.2017,6817,8163.450.78
2020-07-3044.4844.8543.7744.09-0.26-0.599,9184,3822.440.44
2020-07-2943.9344.4243.2044.350.430.9811,6315,1232.780.51
2020-07-2843.0944.2743.0943.920.741.719,3434,0862.730.41
2020-07-2743.0044.2942.4743.180.230.5412,1955,2824.240.54
2020-07-2445.4946.4342.9042.95-2.55-5.6027,75612,2377.761.22
2020-07-2347.0147.4544.7745.50-1.68-3.5623,53910,7355.681.03
2020-07-2245.2847.6844.7747.181.914.2233,86815,7576.431.49
2020-07-2145.5846.1744.9945.27-0.21-0.4616,4457,4622.590.72
2020-07-2045.4946.6945.0845.480.040.0920,3359,2533.540.89
2020-07-1746.0246.5044.7145.44-0.61-1.3219,7008,9613.890.86
2020-07-1648.6048.7146.0046.05-1.95-4.0627,16412,8995.651.19
2020-07-1549.4949.8245.5748.00-1.52-3.0724,50311,9038.581.08
2020-07-1449.7950.8348.8849.52-0.33-0.6627,79413,8043.911.22
2020-07-1349.0051.0049.0049.851.202.4727,65113,7644.111.21
2020-07-1049.0049.9048.4048.65-0.20-0.4125,00412,3093.071.10
2020-07-0948.1249.4947.6648.850.220.4531,65715,3203.761.39
2020-07-0849.3649.8948.0048.63-0.86-1.7421,11210,3113.820.93
2020-07-0748.0949.9648.0949.491.192.4625,84312,7683.871.13
2020-07-0648.0149.0047.7648.400.671.4018,5869,0122.600.82
2020-07-0349.0049.0047.6047.73-1.15-2.3517,7858,5412.860.78
2020-07-0247.8749.0147.5348.881.172.4528,18213,6563.101.24
2020-07-0147.3548.5047.1247.710.871.8618,2068,6702.950.80
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