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 |

汇纳科技 (300609)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:48 52周最低:29

汇纳科技(300609) 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(%)
2020-06-0539.9441.8039.6240.980.791.9726,78510,9575.424.39
2020-06-0439.5040.9838.7340.191.052.6837,70615,0035.756.19
2020-06-0335.2739.1435.2739.143.5610.0128,60910,90010.884.69
2020-06-0235.4035.8235.1835.580.180.516,6512,3611.811.09
2020-06-0134.9735.7334.5235.400.712.058,7713,0943.491.44
2020-05-2934.6034.8634.1834.690.090.263,1471,0901.970.51
2020-05-2834.8134.8133.6534.60-0.08-0.234,6801,6093.340.76
2020-05-2734.7034.9034.2034.68-0.01-0.034,4671,5442.020.73
2020-05-2633.4534.7633.1334.691.243.717,9892,7374.871.30
2020-05-2533.0133.7332.5033.450.150.455,4661,7973.690.89
2020-05-2233.6334.1633.2633.30-0.80-2.354,3391,4582.640.71
2020-05-2134.2634.6533.8934.10-0.03-0.093,9231,3412.230.64
2020-05-2034.5034.6834.0434.13-0.65-1.875,8061,9901.840.94
2020-05-1935.0035.2034.6034.780.090.267,0472,4531.731.15
2020-05-1836.0036.0034.6034.69-0.96-2.699,6133,3753.931.56
2020-05-1534.8935.8834.5935.651.073.0911,2153,9593.731.82
2020-05-1434.5734.9534.0034.580.070.205,5551,9212.750.90
2020-05-1334.8134.8134.0034.51-0.39-1.127,8712,7022.321.28
2020-05-1235.3935.4934.5134.90-0.23-0.655,6711,9772.790.92
2020-05-1135.5035.9435.0235.130.030.099,9673,5332.621.62
2020-05-0834.9135.5934.9135.100.320.927,5802,6701.961.23
2020-05-0735.0036.1834.6034.78-0.41-1.1710,2103,5894.491.66
2020-05-0634.3835.4034.1135.190.531.539,9553,4683.721.62
2020-04-3033.5534.9433.3834.661.303.908,6962,9834.681.41
2020-04-2933.9033.9033.0333.36-0.20-0.605,4131,8072.590.88
2020-04-2834.3434.3432.6233.56-0.69-2.018,5802,8745.021.40
2020-04-2735.4235.4633.9334.25-0.86-2.4510,2433,5324.361.67
2020-04-2436.1036.5934.7735.11-1.37-3.7612,1464,3054.991.98
2020-04-2338.1038.1036.2336.48-1.48-3.9010,8393,9764.931.76
2020-04-2235.2238.1435.2237.960.200.5310,9774,1317.731.79
2020-04-2138.0938.8037.5037.76-0.54-1.418,8063,3513.391.43
2020-04-2038.9638.9637.7238.300.000.006,9092,6413.241.12
2020-04-1737.0838.8736.5038.301.855.0817,1956,5506.502.80
2020-04-1637.8037.8036.2136.45-0.70-1.8814,2155,2214.282.31
2020-04-1536.4737.8636.4737.15-0.05-0.139,5953,5863.741.56
2020-04-1434.7537.2734.7537.202.206.2917,3936,3207.202.83
2020-04-1335.7235.9433.2535.00-0.98-2.7227,2859,3807.484.44
2020-04-1037.3837.9535.2535.98-1.38-3.6914,1005,1037.232.29
2020-04-0938.3338.8936.8837.36-1.30-3.3614,7245,5275.202.40
2020-04-0837.4339.2037.4338.660.541.4212,2994,7354.642.00
2020-04-0736.8138.5036.8138.122.055.6811,8984,5084.691.94
2020-04-0336.9036.9936.0236.07-0.91-2.467,9882,9072.621.30
2020-04-0235.7536.9835.1536.980.691.9011,9674,3155.041.95
2020-04-0136.8837.3035.7036.29-0.59-1.608,9163,2544.341.45
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