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 |

川环科技 (300547)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.12
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.63 52周最低:7.7

川环科技(300547) 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(%)
2020-03-308.108.127.847.90-0.22-2.7117,8411,4123.450.94
2020-03-278.228.258.098.120.000.0013,7001,1181.970.72
2020-03-268.228.238.108.12-0.13-1.5812,4201,0141.580.65
2020-03-258.228.298.198.250.151.8519,1611,5781.231.01
2020-03-248.018.117.948.100.162.0216,9851,3652.140.89
2020-03-238.068.087.947.94-0.24-2.9317,7261,4171.710.93
2020-03-208.188.238.068.180.101.2414,3201,1672.100.75
2020-03-197.968.127.918.080.040.5022,0311,7672.611.16
2020-03-188.288.328.028.04-0.11-1.3517,6271,4443.680.93
2020-03-178.348.397.828.15-0.09-1.0924,1641,9586.921.27
2020-03-168.588.698.218.24-0.27-3.1724,5742,0835.641.29
2020-03-138.428.648.248.51-0.26-2.9634,7642,9184.561.83
2020-03-128.748.898.668.77-0.17-1.9030,8412,7042.571.62
2020-03-118.989.298.928.940.020.2255,6505,0684.152.93
2020-03-108.528.928.448.920.232.6538,3513,3325.522.02
2020-03-098.888.998.688.69-0.26-2.9141,5793,6593.462.19
2020-03-068.839.028.798.950.060.6741,1623,6772.592.17
2020-03-058.788.938.718.890.202.3035,1693,1102.531.85
2020-03-048.508.698.488.690.121.4025,6262,1992.451.35
2020-03-038.598.798.568.570.091.0635,1993,0522.711.85
2020-03-028.268.568.268.480.273.2923,7882,0073.651.25
2020-02-288.598.688.208.21-0.56-6.3942,2813,5655.472.23
2020-02-278.868.958.688.77-0.04-0.4525,5952,2513.061.35
2020-02-268.659.028.628.810.060.6941,6153,6874.572.19
2020-02-258.788.788.518.75-0.18-2.0243,6303,7843.022.30
2020-02-248.958.958.738.93-0.01-0.1134,5003,0562.461.82
2020-02-219.039.058.908.94-0.04-0.4542,1993,7821.672.22
2020-02-208.699.058.698.980.303.4646,7174,1714.152.46
2020-02-198.758.848.688.68-0.16-1.8132,5892,8561.811.72
2020-02-188.578.868.528.840.232.6746,7454,0473.952.46
2020-02-178.278.678.278.610.354.2442,6473,6294.842.25
2020-02-148.358.438.208.26-0.14-1.6726,2892,1832.741.38
2020-02-138.458.558.398.40-0.05-0.5925,5652,1621.891.35
2020-02-128.368.458.358.450.020.2419,3031,6251.191.02
2020-02-118.408.468.358.43-0.06-0.7118,2771,5371.300.96
2020-02-108.158.498.148.490.313.7940,7503,4044.282.15
2020-02-078.198.238.128.18-0.04-0.4924,1281,9671.341.27
2020-02-068.208.308.058.220.020.2433,1132,7003.051.74
2020-02-058.158.398.148.200.080.9926,7732,2163.081.41
2020-02-047.708.337.708.12-0.21-2.5223,8411,9387.561.26
2020-02-038.338.458.338.33-0.93-10.0431,0102,5841.301.63
2020-01-239.439.499.119.26-0.26-2.7329,2912,7303.991.54
2020-01-229.649.649.359.52-0.14-1.4531,4552,9733.001.66
2020-01-219.869.889.559.66-0.27-2.7237,0853,5893.321.95
2020-01-209.739.989.679.930.131.3337,3833,6783.161.97
2020-01-179.659.939.659.800.171.7737,0803,6432.911.95
2020-01-169.749.839.629.63-0.09-0.9320,5441,9892.161.08
2020-01-159.899.899.709.72-0.20-2.0225,1772,4551.921.33
2020-01-1410.0110.029.819.92-0.03-0.3034,3613,4082.111.81
2020-01-139.8510.039.789.950.121.2234,3263,4122.541.81
2020-01-109.9610.059.769.83-0.15-1.5032,5353,2062.911.71
2020-01-099.9410.139.909.980.090.9133,6803,3652.331.77
2020-01-089.9510.059.799.89-0.16-1.5945,4804,5092.592.39
2020-01-079.7910.109.7110.050.262.6665,2306,5063.983.43
2020-01-069.679.809.589.790.101.0347,0714,5782.272.48
2020-01-039.669.829.669.69-0.02-0.2141,5484,0421.652.19
2020-01-029.579.739.549.710.141.4648,6904,6911.992.56
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