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 |

富瀚微 (300613)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:215.8 52周最低:81.55

富瀚微(300613) 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(%)
2020-03-31137.53139.48133.98134.64-0.39-0.294,7186,4234.071.06
2020-03-30139.16144.49131.50135.03-6.78-4.787,1759,6629.161.61
2020-03-27146.30147.30141.01141.81-3.21-2.214,3316,2444.340.97
2020-03-26145.40148.70145.01145.02-1.21-0.835,2467,6792.521.18
2020-03-25148.20148.88145.23146.232.361.645,4117,9552.541.22
2020-03-24142.28146.58138.11143.875.123.697,34310,5116.101.65
2020-03-23148.04148.04138.00138.75-13.87-9.097,73111,0516.581.74
2020-03-20156.47156.47151.00152.62-1.91-1.245,3818,2353.541.21
2020-03-19150.75155.50150.30154.532.331.537,15410,9453.421.61
2020-03-18151.50157.99150.11152.202.831.899,57114,8075.282.15
2020-03-17151.40152.76145.41149.370.240.167,64911,4234.931.72
2020-03-16161.00161.30148.88149.13-11.37-7.089,69915,0227.742.18
2020-03-13151.59162.30150.00160.503.142.009,76115,3667.822.20
2020-03-12156.00160.17153.24157.36-1.44-0.917,03311,0494.361.58
2020-03-11165.33167.00158.50158.80-6.10-3.708,39413,6165.151.89
2020-03-10156.00164.99155.98164.908.305.3010,26016,4765.752.31
2020-03-09165.33165.83156.00156.60-12.07-7.1610,01616,1055.832.25
2020-03-06168.20172.00168.00168.67-3.02-1.767,12512,0542.331.60
2020-03-05174.65175.50167.62171.690.040.0210,93118,6544.592.46
2020-03-04174.33175.70164.00171.65-5.30-3.0012,96322,1296.612.92
2020-03-03177.30184.56175.22176.952.171.2411,04519,8355.342.49
2020-03-02172.89177.33170.00174.783.782.2113,27023,0614.292.99
2020-02-28175.27181.99169.03171.00-14.60-7.8714,91725,8886.983.36
2020-02-27189.85191.36183.20185.60-1.49-0.8011,39021,3464.362.56
2020-02-26198.58203.43185.89187.09-19.09-9.2614,38027,9008.513.24
2020-02-25205.16208.85193.68206.18-5.74-2.7121,21743,0697.164.77
2020-02-24205.44212.99204.44211.920.920.4419,02039,7754.054.28
2020-02-21212.00215.80206.30211.001.540.7428,14759,3024.546.33
2020-02-20192.00209.46190.45209.4619.0410.0023,53947,7059.985.30
2020-02-19188.15200.80187.01190.420.760.4021,39941,4987.2716.53
2020-02-18179.50190.88179.23189.668.744.8317,05431,6576.4413.17
2020-02-17179.00182.12176.91180.922.221.2414,37925,8192.9211.11
2020-02-14174.10186.88173.00178.702.821.6017,42631,1147.8913.46
2020-02-13167.00179.00166.99175.886.894.0818,09931,4417.1113.98
2020-02-12167.95169.00164.00168.992.291.3711,96519,9533.009.24
2020-02-11165.02169.30163.50166.700.940.5710,85818,0403.508.39
2020-02-10168.20169.50162.66165.76-3.15-1.8610,54317,4984.058.14
2020-02-07163.65171.77159.80168.917.364.5613,96923,3037.4110.79
2020-02-06159.96162.58156.52161.552.101.3211,59218,5923.808.96
2020-02-05162.00168.18158.03159.45-3.12-1.9214,73424,0396.2411.38
2020-02-04159.96166.00153.00162.570.750.4616,80526,9578.0312.98
2020-02-03161.82161.82161.82161.82-17.98-10.002,1653,5030.001.67
2020-01-23185.00191.70176.20179.80-14.24-7.3418,85434,7027.9914.57
2020-01-22180.00196.35178.58194.045.663.0018,64435,6639.4314.40
2020-01-21186.56196.99179.52188.38-1.62-0.8516,84631,7179.1913.01
2020-01-20185.04192.66183.70190.004.452.4012,28523,2564.839.49
2020-01-17189.25193.87184.58185.55-3.56-1.8813,76925,8654.9110.64
2020-01-16194.80194.80186.00189.111.520.8121,24440,3864.6916.41
2020-01-15171.50187.59170.63187.5917.0510.0014,51926,6769.9411.22
2020-01-14174.34174.50168.42170.54-3.80-2.1813,56623,2443.4910.48
2020-01-13163.58175.98160.58174.348.355.0318,71731,9339.2814.46
2020-01-10162.00169.30161.89165.995.383.3515,58725,8724.6112.04
2020-01-09157.50161.96157.50160.614.052.599,33214,9242.857.21
2020-01-08162.01162.45155.68156.56-8.24-5.0013,68221,6374.1110.57
2020-01-07160.67165.49158.03164.805.183.2513,22721,4184.6710.22
2020-01-06158.90163.81158.12159.62-1.46-0.919,56315,4543.537.39
2020-01-03163.00163.87157.03161.08-2.95-1.8011,51618,4254.178.90
2020-01-02163.07165.98158.40164.031.851.1411,93419,4694.679.22
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