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 |

会畅通讯 (300578)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.15
换手:
加入自选股
流通市值: 市盈率: 52周最高:86.35 52周最低:33.13

会畅通讯(300578) 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(%)
2021-03-0135.3035.3734.4235.160.130.3729,07310,1352.711.87
2021-02-2634.1235.7534.1135.030.361.0422,9118,0384.731.48
2021-02-2534.5034.8534.0834.670.330.9617,5046,0242.241.13
2021-02-2434.9335.3734.2034.34-0.57-1.6327,8519,6763.351.79
2021-02-2335.8035.8034.7034.91-1.05-2.9223,9128,3853.061.54
2021-02-2236.1737.1435.6235.96-0.20-0.5534,44912,5264.202.22
2021-02-1935.0036.3834.3936.161.193.4028,59710,2085.691.84
2021-02-1835.5036.3134.7734.97-0.31-0.8832,15211,4124.372.07
2021-02-1034.6835.8634.3635.280.641.8524,0048,4664.331.55
2021-02-0933.5934.9833.5934.640.461.3525,4048,7444.071.64
2021-02-0833.9634.6633.1334.180.672.0023,7378,0554.571.53
2021-02-0534.5535.3733.2033.51-0.74-2.1626,7379,1876.341.72
2021-02-0434.6635.4833.2434.25-0.56-1.6137,90412,9686.432.44
2021-02-0336.5937.1534.7834.81-2.34-6.3051,69918,4636.383.33
2021-02-0238.4638.4636.7237.15-0.40-1.0735,70413,2424.632.30
2021-02-0139.1539.8837.4437.55-1.53-3.9256,08121,4166.243.61
2021-01-2942.1542.8238.1839.08-2.82-6.7369,38328,03811.074.47
2021-01-2842.3044.7441.8041.90-1.15-2.6769,90430,2996.834.50
2021-01-2741.5943.4240.6243.051.653.9956,56424,0186.763.64
2021-01-2643.2043.2041.0241.40-1.86-4.3047,67820,0255.043.07
2021-01-2544.1944.2642.2843.26-0.87-1.9777,20533,2034.494.97
2021-01-2242.1244.5141.4844.131.934.5793,74040,2607.186.04
2021-01-2140.9843.9740.4042.201.854.5878,79433,6298.855.08
2021-01-2040.5641.3039.4140.35-0.40-0.9839,50515,8414.642.54
2021-01-1939.9742.2839.6440.750.761.9067,86227,9876.604.37
2021-01-1837.5040.8437.5039.992.255.9668,56127,1948.854.42
2021-01-1538.6638.8037.0937.74-0.30-0.7938,19214,4634.502.46
2021-01-1436.8738.7736.6038.041.213.2943,05416,2935.892.77
2021-01-1338.3538.3636.5636.83-1.13-2.9842,16215,6224.742.72
2021-01-1237.8538.4937.2037.960.110.2934,60513,0953.412.23
2021-01-1139.7540.4937.8037.85-1.62-4.1055,80921,7446.823.59
2021-01-0837.0839.9037.0539.471.975.2559,56623,2267.603.84
2021-01-0738.9938.9937.5037.50-1.96-4.9747,29417,9623.783.05
2021-01-0640.4040.6037.9639.46-0.86-2.1366,59326,0296.554.29
2021-01-0539.2140.8839.0540.320.531.3354,14021,6234.603.49
2021-01-0440.3240.3239.1639.79-0.27-0.6746,51718,4612.903.00
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