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 |

理工光科 (300557)


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:42.94 52周最低:21.37

理工光科(300557) 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(%)
2020-09-2430.7731.6030.1331.390.481.5514,6464,5394.762.63
2020-09-2330.5031.1730.4130.910.451.486,2321,9212.501.12
2020-09-2230.5131.2230.0530.46-0.30-0.988,8252,7103.801.59
2020-09-2131.1731.6730.6730.76-0.54-1.7311,7843,6543.192.12
2020-09-1831.1031.4930.6031.300.190.617,9812,4732.861.43
2020-09-1730.4631.4530.4631.110.461.507,1612,2173.231.29
2020-09-1631.3131.6230.4330.65-0.60-1.927,7292,3853.811.39
2020-09-1531.9631.9730.7531.250.000.0011,3453,5443.902.04
2020-09-1430.0731.8629.7631.251.294.3116,9655,2597.013.05
2020-09-1128.7330.5728.7329.960.772.6416,8385,0386.303.02
2020-09-1034.0034.0929.1829.19-4.91-14.4034,84610,85714.406.26
2020-09-0935.3835.8133.8134.10-1.70-4.7522,8657,9655.594.11
2020-09-0835.0735.8833.9835.800.852.4320,3047,0455.443.65
2020-09-0735.5836.5834.5034.95-0.27-0.7722,3547,9485.914.02
2020-09-0433.7835.5733.7135.220.942.7417,2746,0355.433.10
2020-09-0335.3535.5634.0034.28-0.77-2.2016,0765,5764.452.89
2020-09-0233.1335.3632.8935.052.056.2128,4669,7807.485.11
2020-09-0132.3433.2332.3333.000.501.5411,7513,8412.772.11
2020-08-3133.0533.7432.4132.50-0.45-1.3714,9524,9564.042.69
2020-08-2832.4833.1932.2832.95-0.08-0.2414,2934,6802.762.57
2020-08-2731.4933.2030.7133.031.835.8719,7346,3657.983.54
2020-08-2633.2033.9631.0731.20-2.12-6.3625,3198,2328.674.55
2020-08-2531.9333.6531.6233.321.484.6519,3276,3646.383.47
2020-08-2432.3432.5431.0631.84-0.49-1.5211,1233,5204.582.00
2020-08-2131.6832.5031.2232.330.973.0912,6564,0594.082.27
2020-08-2031.0531.6530.6031.360.020.0611,0483,4423.351.98
2020-08-1932.9132.9531.3231.34-1.71-5.1723,7507,5854.934.27
2020-08-1833.5833.6033.0033.05-0.59-1.7511,7213,9051.782.11
2020-08-1733.3433.8832.8333.640.030.0914,3884,7843.122.58
2020-08-1432.8833.6132.6833.610.631.9111,1823,7012.822.01
2020-08-1333.5033.5032.7032.98-0.24-0.7212,2374,0482.412.20
2020-08-1232.4333.2932.2433.220.561.7115,3185,0363.212.75
2020-08-1134.3234.3232.4932.66-1.67-4.8620,7826,9265.333.73
2020-08-1033.3034.5032.7934.330.521.5428,0579,4595.065.04
2020-08-0735.5836.5933.7833.81-3.72-9.9154,19918,6757.499.74
2020-08-0640.0042.9435.1437.53-1.51-3.8785,38734,06419.9815.34
2020-08-0535.0439.0435.0439.043.5510.0018,0296,70811.273.24
2020-08-0432.2035.4931.9135.493.2310.0136,46912,56411.106.55
2020-08-0331.8832.5031.2132.260.581.8311,2423,6174.072.02
2020-07-3130.8032.4930.8031.680.692.2312,6693,9985.452.28
2020-07-3031.2831.4730.6130.990.190.6212,9264,0032.792.32
2020-07-2929.5030.8828.8930.801.314.4414,5724,3966.752.62
2020-07-2828.2730.7028.2729.490.973.4014,8984,4378.522.68
2020-07-2729.5529.9128.2828.52-1.03-3.4914,6844,2365.522.64
2020-07-2430.5332.6629.3929.55-0.97-3.1826,7478,31910.714.80
2020-07-2330.7031.1529.7530.52-0.41-1.3315,0234,5784.532.70
2020-07-2230.9731.5730.7030.93-0.25-0.809,9833,1132.791.79
2020-07-2131.0331.9330.8231.18-0.21-0.6711,4083,5723.542.05
2020-07-2030.3031.5030.2931.391.234.0810,5413,2654.011.89
2020-07-1729.7430.5029.0030.160.421.4114,7454,3975.042.65
2020-07-1630.7832.0329.2229.74-1.34-4.3117,5785,4409.043.16
2020-07-1532.4832.4830.6031.08-1.31-4.0417,6825,5365.803.18
2020-07-1431.2232.4830.8032.391.103.5216,2145,1105.372.91
2020-07-1330.3131.5630.3031.290.872.8613,3204,1524.142.39
2020-07-1031.4631.7830.4130.42-1.03-3.2815,0664,6644.362.71
2020-07-0930.5531.7230.3531.450.902.9513,9194,3434.482.50
2020-07-0830.3030.8329.8230.550.170.5616,7765,0993.323.01
2020-07-0729.7930.5029.5030.380.742.5017,3955,2333.373.12
2020-07-0628.5629.9828.5029.641.144.0016,9444,9605.193.04
2020-07-0328.5028.6928.1828.500.040.146,8051,9301.791.22
2020-07-0228.2028.7528.1228.460.110.397,4092,1052.221.33
2020-07-0128.7929.0928.0628.35-0.44-1.539,8992,8173.581.78
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