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 |

精测电子 (300567)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.19
换手:
加入自选股
流通市值: 市盈率: 52周最高:78.32 52周最低:34.56

精测电子(300567) 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(%)
2020-06-0271.9078.3270.6876.405.207.30174,245131,17310.737.13
2020-06-0170.0072.5069.3371.200.911.2980,39557,0424.513.29
2020-05-2965.1170.7565.1170.294.546.9099,49968,8728.584.07
2020-05-2865.0065.9964.0565.750.450.6950,15132,5822.972.05
2020-05-2766.6667.4064.2065.30-1.35-2.0354,06835,4884.802.22
2020-05-2665.1067.1564.7766.652.153.3352,97035,1073.692.17
2020-05-2564.8065.8863.6364.500.100.1643,50628,1833.491.78
2020-05-2265.6666.6063.4864.40-1.20-1.8355,26335,8804.762.27
2020-05-2168.8768.8765.3565.60-3.19-4.6497,71565,2685.124.01
2020-05-2073.6473.9868.3468.79-5.96-7.97135,50495,9017.555.55
2020-05-1971.0175.0070.3174.754.476.36105,56877,0886.674.33
2020-05-1872.0072.5069.0070.280.050.07104,73574,3214.984.29
2020-05-1568.7972.7268.0070.232.083.0584,74659,7366.933.47
2020-05-1469.0070.4567.8968.15-1.03-1.4954,83737,7263.702.25
2020-05-1368.8072.0067.8069.180.871.27108,60775,7146.154.45
2020-05-1268.1068.7266.5268.310.000.0069,71847,2193.222.86
2020-05-1169.8670.3367.8068.31-0.85-1.2356,72539,0513.662.33
2020-05-0871.2071.4868.5069.16-1.44-2.0468,55947,7134.222.81
2020-05-0770.2071.6969.2870.600.000.0057,62640,6413.412.36
2020-05-0668.0071.3767.9770.602.653.9085,56060,1665.003.51
2020-04-3065.9068.8265.0067.953.825.96108,26772,5875.964.44
2020-04-2962.5065.2061.9064.131.852.9758,88637,6825.302.41
2020-04-2862.4063.9058.5062.280.600.9784,88652,7678.753.48
2020-04-2763.0063.1060.9561.68-0.64-1.0355,76434,4683.452.29
2020-04-2463.8264.3562.2562.32-1.13-1.7846,97529,6723.311.93
2020-04-2365.6065.6063.2263.45-2.20-3.3568,92544,2493.632.83
2020-04-2264.7067.1464.5865.65-0.02-0.0377,04250,8303.903.16
2020-04-2166.0267.5663.8865.67-1.33-1.9984,89555,4325.493.48
2020-04-2064.0167.6063.8067.002.854.4491,60760,4415.923.76
2020-04-1763.1865.9562.8064.153.014.92109,18170,3495.154.48
2020-04-1659.5162.2659.2961.140.991.6561,55337,6024.942.52
2020-04-1558.9061.8858.4160.151.602.7397,33658,8975.933.99
2020-04-1455.8058.7655.8058.553.105.5979,24445,6765.343.25
2020-04-1355.1656.5553.8355.450.370.6733,91018,7134.941.39
2020-04-1057.4557.6954.6055.08-2.47-4.2975,75042,4505.373.11
2020-04-0958.2058.6756.7057.550.150.2644,34525,5093.431.82
2020-04-0857.0058.0856.4957.400.450.7952,89630,3282.792.17
2020-04-0757.5058.1856.5856.951.021.8261,56035,1472.862.52
2020-04-0355.6656.8555.0555.93-0.06-0.1161,39034,3953.212.52
2020-04-0252.1156.4051.7155.993.847.36107,03558,3138.994.39
2020-04-0152.7054.1551.5152.15-0.27-0.5261,40432,5545.042.52
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