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 |

圣邦股份 (300661)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.88
换手:
加入自选股
流通市值: 市盈率: 52周最高:353.89 52周最低:132

圣邦股份(300661) 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(%)
2022-12-02177.00181.20173.00178.42-0.01-0.0122,41839,9224.600.63
2022-12-01180.00185.37177.05178.431.430.8131,38056,9034.700.88
2022-11-30170.36179.00168.50177.005.102.9728,26149,3686.110.79
2022-11-29171.13175.79167.00171.900.300.1728,10548,3775.120.79
2022-11-28167.08173.40167.08171.60-0.09-0.0517,20029,4883.680.48
2022-11-25170.99176.33169.40171.690.560.3322,77239,1224.050.64
2022-11-24176.22179.96170.59171.13-3.77-2.1624,06041,4885.360.67
2022-11-23177.82178.60172.08174.90-2.91-1.6428,34249,6463.670.79
2022-11-22183.01185.28176.28177.81-5.55-3.0326,63147,9194.910.74
2022-11-21180.28185.33177.20183.36-0.14-0.0836,85066,3784.431.03
2022-11-18187.20190.90180.00183.50-7.49-3.9252,57397,1965.711.47
2022-11-17178.71196.88171.00190.9912.296.8866,028120,63714.481.85
2022-11-16184.00184.60177.98178.70-5.90-3.2052,59895,0003.591.47
2022-11-15159.99187.77159.00184.6023.3414.4769,335122,43417.841.94
2022-11-14154.22163.82152.00161.266.053.9039,94964,1477.621.12
2022-11-11153.99168.00153.99155.218.215.5962,06799,1639.531.73
2022-11-10154.40155.16144.30147.00-7.40-4.7927,98441,5277.030.78
2022-11-09156.60158.78153.70154.40-3.20-2.0321,54033,4883.220.60
2022-11-08161.63162.39155.88157.60-4.01-2.4817,12327,0384.030.48
2022-11-07164.01168.00159.63161.61-1.80-1.1038,38862,6955.121.07
2022-11-04159.74169.94158.50163.414.262.6854,09489,0907.191.51
2022-11-03147.60164.84147.28159.159.446.3151,07280,30811.731.43
2022-11-02144.88150.50144.88149.712.811.9140,75660,2383.831.14
2022-11-01149.21152.64144.29146.90-2.76-1.8437,08654,8395.581.04
2022-10-31140.00150.40139.21149.663.922.6949,22872,5287.681.38
2022-10-28147.00152.22144.52145.74-2.91-1.9638,38056,6575.181.08
2022-10-27161.00162.00145.00148.65-13.35-8.2452,81580,47810.491.48
2022-10-26156.49164.00154.60162.005.353.4228,55145,7796.000.80
2022-10-25153.00158.16152.50156.652.751.7918,53628,8753.680.52
2022-10-24153.37158.98153.37153.90-1.02-0.6616,29025,3863.620.46
2022-10-21153.73157.69152.68154.92-1.74-1.1126,60841,2793.200.75
2022-10-20150.00159.60147.02156.665.663.7535,79455,4458.331.00
2022-10-19149.17152.00147.36151.000.500.3317,35126,0333.080.49
2022-10-18152.40152.50147.17150.500.620.4116,09724,0903.560.45
2022-10-17150.48150.68146.21149.880.870.5820,32330,2403.000.57
2022-10-14149.00151.00145.20149.012.851.9520,55830,4913.970.58
2022-10-13148.98149.61145.77146.16-3.55-2.3722,76133,5832.570.64
2022-10-12133.12152.99133.12149.7115.7411.7535,18850,25914.830.99
2022-10-11136.06136.13132.00133.97-2.13-1.5717,34023,2253.030.49
2022-10-10139.00141.20135.55136.10-4.79-3.4028,29138,8104.010.79
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