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 |

和仁科技 (300550)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.57
换手:
加入自选股
流通市值: 市盈率: 52周最高:70.96 52周最低:24.62

和仁科技(300550) 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(%)
2019-09-2032.0332.4031.6332.06-0.07-0.2215,5614,9852.403.70
2019-09-1931.9032.2431.5532.130.150.4718,5045,9112.164.40
2019-09-1832.3732.6331.9031.98-0.52-1.6018,2335,8602.254.34
2019-09-1733.5033.5031.9532.50-1.25-3.7028,6109,3254.596.81
2019-09-1632.9534.4232.4233.751.253.8541,95614,0236.159.98
2019-09-1233.0133.0131.9532.50-0.23-0.7028,2389,1553.246.72
2019-09-1133.7933.7932.6832.73-0.96-2.8540,26713,3173.299.58
2019-09-1033.6734.9732.4233.690.692.0975,25725,2877.7317.90
2019-09-0930.5633.0030.2133.003.0010.0051,15716,2549.3012.17
2019-09-0630.4830.8829.6830.00-0.46-1.5130,9849,3243.947.37
2019-09-0530.0531.3430.0230.460.521.7436,12411,0944.418.59
2019-09-0430.5931.3029.3829.94-0.30-0.9930,4549,1856.357.24
2019-09-0330.8131.6529.8230.24-0.29-0.9532,84410,0245.997.81
2019-09-0229.1830.9528.8330.531.736.0138,60811,6227.369.18
2019-08-3030.1030.9828.7528.80-1.99-6.4633,0489,8097.247.86
2019-08-2931.3731.6930.7030.79-0.59-1.8814,2564,4293.153.39
2019-08-2832.0232.0730.8031.38-0.62-1.9421,7816,8183.975.18
2019-08-2731.0532.4030.7932.001.274.1335,43511,2275.248.43
2019-08-2630.1031.2829.6630.730.020.0719,5685,9975.284.65
2019-08-2331.5031.5030.6530.71-0.39-1.2515,6924,8612.733.73
2019-08-2231.2131.8030.3031.10-0.11-0.3522,2636,8934.815.30
2019-08-2130.6631.7030.2531.210.501.6331,9899,8954.727.61
2019-08-2028.8131.7028.5730.711.695.8246,57714,14510.7911.08
2019-08-1927.6529.1227.3829.021.746.3834,9409,9556.388.31
2019-08-1627.8028.4627.2827.28-0.45-1.6225,3817,0554.266.04
2019-08-1527.0928.0727.0027.73-0.41-1.4624,1216,6463.805.74
2019-08-1428.9929.4427.7828.140.180.6444,89612,7975.9410.68
2019-08-1325.3327.9625.2427.962.549.9924,4816,60910.705.82
2019-08-1225.4225.5924.8525.420.040.168,9962,2662.922.14
2019-08-0925.7526.2925.1725.38-0.27-1.0511,8423,0504.372.82
2019-08-0825.7026.4825.6325.650.040.169,1012,3633.322.16
2019-08-0725.9026.0725.5525.61-0.19-0.748,1442,1012.021.94
2019-08-0626.3826.6924.6225.80-1.06-3.9514,5153,7047.713.45
2019-08-0527.0727.2826.7326.86-0.21-0.786,4891,7522.031.54
2019-08-0226.9127.3026.9127.07-0.58-2.107,1661,9401.411.70
2019-08-0127.6627.8227.2327.650.000.006,9781,9262.131.66
2019-07-3127.7328.0827.5127.65-0.30-1.076,7131,8602.041.60
2019-07-3027.4128.0827.4127.950.401.459,9862,7832.432.38
2019-07-2928.1028.1727.3727.55-0.41-1.4710,9983,0402.862.62
2019-07-2628.8028.8027.8027.96-0.75-2.6112,3333,4693.482.93
2019-07-2528.3928.9728.3928.710.150.537,6322,1852.031.82
2019-07-2428.7029.0728.2028.56-0.03-0.1010,9233,1393.042.60
2019-07-2328.3929.3828.1428.59-0.08-0.2810,0082,8574.332.38
2019-07-2228.7129.1027.0828.67-0.04-0.1411,8833,3857.042.83
2019-07-1928.7529.3228.6228.71-0.15-0.5210,2252,9582.432.43
2019-07-1829.5029.5328.5128.86-1.18-3.9312,6943,6823.403.02
2019-07-1729.9530.2829.3430.04-0.09-0.3016,7064,9913.123.97
2019-07-1629.9330.7829.5930.130.602.0316,1574,8594.033.84
2019-07-1528.4130.0028.4029.531.133.9820,7586,0665.634.94
2019-07-1229.6129.6128.1828.40-0.78-2.6713,6613,9034.903.25
2019-07-1129.9530.6129.0029.18-0.83-2.7718,3395,4215.364.36
2019-07-1028.6131.2828.6130.011.495.2226,6037,9619.366.33
2019-07-0929.6030.2428.3128.52-1.44-4.8116,3234,7116.443.88
2019-07-0830.6530.6529.0529.96-0.76-2.4716,4024,8805.213.90
2019-07-0530.2132.2030.2130.720.010.0315,9094,9406.483.78
2019-07-0431.7731.7730.4030.71-0.80-2.5410,3823,2214.352.47
2019-07-0332.1032.2631.1831.51-0.69-2.149,9123,1313.352.36
2019-07-0232.0832.7931.9832.200.200.6315,1524,9062.533.60
2019-07-0132.0832.1930.3032.000.521.6514,0104,4786.003.33
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