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 |

集智股份 (300553)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.88
换手:
加入自选股
流通市值: 市盈率: 52周最高:43.95 52周最低:24

集智股份(300553) 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(%)
2021-12-0335.5236.1035.2135.770.260.734,4111,5752.510.92
2021-12-0236.5036.5035.4035.51-0.74-2.044,3601,5653.030.91
2021-12-0136.0037.0035.8036.250.010.036,1702,2523.311.29
2021-11-3035.1536.2934.8036.241.253.576,5152,3464.261.36
2021-11-2934.6335.4434.3134.990.060.174,3011,5023.240.90
2021-11-2635.3035.5134.4534.93-0.49-1.383,7361,3002.990.78
2021-11-2535.3835.7534.9235.420.250.714,3501,5422.360.91
2021-11-2435.1735.4534.8935.170.110.313,6951,3001.600.77
2021-11-2334.9035.9834.7135.060.060.174,8571,7133.631.01
2021-11-2234.1335.6534.0135.000.722.105,6071,9524.781.17
2021-11-1933.6634.5833.5034.280.621.843,2201,1003.210.67
2021-11-1834.7735.0033.6533.66-1.02-2.944,6551,5863.890.97
2021-11-1733.1334.8632.8434.681.685.098,9533,0666.121.87
2021-11-1633.5033.9332.9133.00-0.73-2.164,5731,5233.020.95
2021-11-1533.5933.9833.2133.730.320.964,3201,4492.300.90
2021-11-1232.5433.5032.2833.410.832.555,5231,8173.741.15
2021-11-1131.8032.8331.7132.580.762.395,5751,8043.521.16
2021-11-1031.4031.8531.1031.820.381.214,3511,3692.390.91
2021-11-0931.0631.5030.8331.440.381.222,9559212.160.62
2021-11-0830.4231.2430.4231.060.371.212,7728572.670.58
2021-11-0530.8931.3930.4230.69-0.20-0.652,6108013.140.54
2021-11-0430.4231.2529.8330.890.742.453,8021,1714.710.79
2021-11-0329.6630.4029.2730.150.632.133,3591,0093.830.70
2021-11-0230.3730.8529.2029.52-0.75-2.484,2061,2555.450.88
2021-11-0129.8330.3829.3030.270.571.923,7971,1423.640.79
2021-10-2929.1730.0828.9729.700.270.924,5961,3623.770.96
2021-10-2831.6531.7029.2229.43-2.27-7.169,2272,7547.821.92
2021-10-2731.4632.1130.9231.700.250.795,7851,8273.781.21
2021-10-2631.4931.9531.1331.450.060.193,1589962.610.66
2021-10-2532.1532.1530.9131.39-0.50-1.575,1001,6003.891.06
2021-10-2233.4533.4531.8231.89-1.28-3.865,5111,7954.911.15
2021-10-2134.0034.0033.0033.17-0.70-2.072,7269122.950.57
2021-10-2034.3334.4133.6933.87-0.46-1.342,2397612.100.47
2021-10-1934.6935.0834.2334.33-0.36-1.042,0206972.450.42
2021-10-1834.1734.8034.1334.690.451.312,0357031.960.42
2021-10-1534.8435.1634.0834.24-0.83-2.372,8119683.080.59
2021-10-1434.3435.1334.2135.070.541.563,0311,0522.660.63
2021-10-1333.4234.8033.4234.530.922.743,7691,2914.110.79
2021-10-1234.3434.4933.3033.61-0.69-2.013,4881,1803.470.73
2021-10-1134.4834.6533.9934.30-0.40-1.152,9621,0131.900.62
2021-10-0834.3934.9234.0534.700.722.124,0661,4052.560.85
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
©1997-2021