网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

国瑞科技 (300600)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.79 52周最低:6.75

国瑞科技(300600) 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(%)
2022-09-238.428.568.098.12-0.28-3.3338,4163,1825.601.31
2022-09-228.228.528.208.400.121.4531,0892,6133.861.06
2022-09-218.258.348.028.280.060.7321,0441,7263.890.72
2022-09-208.268.268.088.220.172.1120,7491,6962.240.71
2022-09-198.308.307.978.05-0.15-1.8328,6602,3244.020.97
2022-09-168.388.478.208.20-0.19-2.2630,1172,5223.221.02
2022-09-158.788.798.288.39-0.35-4.0041,4123,5035.841.41
2022-09-148.518.768.498.740.070.8128,4672,4753.110.97
2022-09-138.658.838.638.670.040.4626,0892,2722.320.89
2022-09-098.858.858.528.63-0.12-1.3724,0122,0703.770.82
2022-09-088.788.908.728.75-0.03-0.3423,9462,1072.050.81
2022-09-078.838.888.748.78-0.07-0.7922,3781,9681.580.76
2022-09-068.788.878.698.850.121.3730,0612,6452.061.02
2022-09-058.698.818.628.730.040.4628,2992,4682.190.96
2022-09-028.498.728.418.690.252.9639,4713,3913.671.34
2022-09-018.448.608.338.440.020.2428,4542,4093.210.97
2022-08-318.798.828.378.42-0.37-4.2156,8434,8455.121.93
2022-08-308.989.098.688.79-0.11-1.2439,6563,4994.611.35
2022-08-298.708.988.588.900.151.7143,4853,8604.571.48
2022-08-268.868.968.728.75-0.08-0.9136,6373,2342.721.25
2022-08-258.989.088.748.83-0.16-1.7842,6393,7863.781.45
2022-08-249.399.448.938.99-0.42-4.4668,0026,1855.422.31
2022-08-239.549.719.319.41-0.24-2.4966,2276,2684.152.25
2022-08-229.719.809.509.65-0.07-0.7256,4995,4633.091.92
2022-08-1910.2010.219.729.72-0.39-3.8691,4879,0724.853.11
2022-08-1810.0410.339.9310.110.070.70100,61510,2093.983.42
2022-08-179.8510.189.8110.040.191.9389,3668,9353.763.04
2022-08-169.8210.149.759.850.030.3162,7416,2373.972.13
2022-08-159.909.939.719.820.010.1049,6354,8882.241.69
2022-08-1210.1010.239.819.81-0.38-3.73101,21510,0644.123.44
2022-08-1110.0810.3510.0110.190.141.39115,37411,7723.383.92
2022-08-109.9710.229.9110.050.080.8083,1818,4033.112.83
2022-08-0910.1010.169.869.97-0.21-2.0685,7828,5662.952.92
2022-08-089.6610.259.4910.180.545.60148,36314,8767.885.04
2022-08-059.9510.049.519.64-0.29-2.92116,66811,3195.343.97
2022-08-0410.0110.199.719.93-0.30-2.93140,40413,9324.694.77
2022-08-039.7810.649.3810.23-0.27-2.57275,07528,14712.009.35
2022-08-0210.1510.889.9310.500.555.53335,22834,9149.5511.39
2022-08-019.9610.119.809.95-0.01-0.1061,9866,1623.112.11
2022-07-2910.0010.189.919.96-0.12-1.1966,1886,6052.682.25
2022-07-2810.2010.239.9810.080.010.1062,9016,3352.482.14
2022-07-279.9510.279.9010.070.070.7083,7028,4783.702.84
2022-07-2610.0210.129.8010.00-0.03-0.3076,2937,6083.192.59
2022-07-2510.1610.299.9010.03-0.15-1.4792,0179,2523.833.13
2022-07-229.8610.469.7210.180.404.09172,83417,4457.575.87
2022-07-219.8510.139.709.78-0.18-1.81102,34510,0344.323.48
2022-07-209.4810.139.379.960.535.62163,95516,0958.065.57
2022-07-199.409.489.209.430.121.2966,0906,2073.012.25
2022-07-188.989.408.989.310.505.6878,0557,1934.772.65
2022-07-159.099.228.818.81-0.35-3.8246,7374,1984.481.59
2022-07-148.939.328.939.160.242.6972,4686,6264.372.46
2022-07-138.609.018.578.920.293.3652,1764,6195.101.77
2022-07-128.658.908.638.63-0.09-1.0335,2163,0753.101.20
2022-07-118.888.928.658.72-0.26-2.9049,6274,3313.011.69
2022-07-089.009.128.908.980.020.2241,1333,7032.461.40
2022-07-078.909.158.908.96-0.03-0.3340,9873,7022.781.39
2022-07-069.009.108.878.99-0.05-0.5532,5212,9172.541.11
2022-07-059.109.258.939.04-0.18-1.9544,7674,0473.471.52
2022-07-048.919.238.889.220.232.5658,5265,3493.891.99
2022-07-019.099.178.938.99-0.10-1.1044,6774,0422.641.52
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
©1997-2022
进入关怀模式