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 |

思特奇 (300608)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.65 52周最低:14.9

思特奇(300608) 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(%)
2020-09-1818.1918.4217.8018.370.090.4946,1468,3683.392.93
2020-09-1718.1918.7218.0118.28-0.16-0.8761,13911,2423.853.88
2020-09-1619.6819.6817.8618.44-1.15-5.87114,98121,0019.297.29
2020-09-1518.9620.4718.7119.590.774.09130,67925,6989.358.29
2020-09-1418.1618.9817.9818.820.734.0440,6417,5465.532.58
2020-09-1117.2218.1817.0018.090.794.5729,0705,1816.821.84
2020-09-1018.6018.7917.2017.30-1.23-6.6451,0099,1098.583.24
2020-09-0918.7019.2518.4418.53-0.51-2.6843,9948,2774.252.79
2020-09-0818.5719.0918.3519.040.442.3741,6417,8463.982.64
2020-09-0719.0119.2018.4418.60-0.31-1.6446,0298,6924.022.92
2020-09-0418.2518.9618.0618.910.372.0041,2687,7094.852.62
2020-09-0318.3018.7418.1618.540.221.2035,3206,5243.172.24
2020-09-0218.0018.5817.9118.320.341.8933,1336,0663.732.10
2020-09-0117.8017.9817.5817.980.191.0714,1882,5252.250.90
2020-08-3118.1118.4917.7817.79-0.25-1.3923,5574,2713.941.49
2020-08-2817.7818.0517.6518.040.140.7824,2594,3362.231.54
2020-08-2717.0518.0717.0017.900.844.9231,6915,5866.272.01
2020-08-2617.7617.8117.0517.06-0.66-3.7220,8743,6364.291.32
2020-08-2517.2917.7917.2917.720.422.4325,0964,4192.891.59
2020-08-2417.4417.4816.7517.30-0.10-0.5722,3123,8314.201.42
2020-08-2117.1517.5417.1417.400.201.1612,9702,2482.330.82
2020-08-2017.1417.4016.9617.20-0.06-0.3511,1291,9152.550.71
2020-08-1917.4517.8017.1117.26-0.16-0.9222,0773,8503.961.40
2020-08-1817.3317.5017.3017.42-0.03-0.179,7991,7041.150.62
2020-08-1717.0517.5017.0317.450.442.5916,8442,9192.761.07
2020-08-1416.7817.0516.6617.010.291.739,6521,6252.330.61
2020-08-1316.7416.9216.7016.720.050.308,8691,4901.320.56
2020-08-1216.9516.9616.4316.67-0.27-1.5914,3672,3913.130.91
2020-08-1117.4017.4116.8816.94-0.44-2.5313,9212,3873.050.88
2020-08-1017.1717.4917.0017.380.181.0515,4582,6712.850.98
2020-08-0717.7317.7316.9017.20-0.56-3.1518,2703,1474.671.16
2020-08-0617.7217.8217.4517.760.040.2318,3893,2462.091.17
2020-08-0517.6017.7317.3817.720.271.5515,1042,6602.010.96
2020-08-0417.7717.8317.4117.45-0.25-1.4116,1332,8352.371.02
2020-08-0317.3517.8017.2417.700.523.0320,7193,6363.261.31
2020-07-3117.0017.3616.8917.180.211.2415,7242,6932.771.00
2020-07-3017.2317.3916.9416.97-0.30-1.7413,0842,2402.610.83
2020-07-2916.7417.3016.6017.270.472.8016,9042,8814.171.07
2020-07-2816.6116.8816.5816.800.281.6911,1361,8641.820.71
2020-07-2716.6216.8016.4616.52-0.08-0.4811,1401,8492.050.71
2020-07-2417.2817.4516.4816.60-0.71-4.1023,7384,0235.601.51
2020-07-2317.8717.8717.0017.31-0.67-3.7336,8906,3864.842.34
2020-07-2217.9218.2917.7417.980.050.2822,9904,1523.071.46
2020-07-2118.0618.2517.7817.93-0.11-0.6117,7143,1922.611.12
2020-07-2017.7318.1517.6218.040.392.2123,3844,1893.001.48
2020-07-1717.7117.8617.3017.650.150.8615,4172,7053.200.98
2020-07-1618.3618.6217.5017.50-0.75-4.1126,0954,7166.141.66
2020-07-1519.1519.3218.2218.25-0.98-5.1034,3376,3975.722.18
2020-07-1419.6519.6519.0119.23-0.65-3.2744,2108,5253.222.80
2020-07-1319.2720.3518.8919.880.241.22121,73624,0197.437.72
2020-07-1018.3119.8018.2219.641.256.8057,40010,8838.593.64
2020-07-0917.8318.4817.8018.390.563.1432,6355,9253.812.07
2020-07-0817.5917.9217.3817.830.241.3625,6144,5343.071.62
2020-07-0717.6817.9717.3017.590.130.7430,5575,3913.841.94
2020-07-0616.8717.5516.8717.460.613.6233,9725,8764.042.15
2020-07-0316.4916.9216.4816.850.301.8124,2844,0582.661.54
2020-07-0216.2316.6416.1516.550.321.9718,6683,0753.021.18
2020-07-0116.5016.6116.0816.23-0.31-1.8716,7372,7243.201.06
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