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 |

圣邦股份 (300661)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.19
换手:
加入自选股
流通市值: 市盈率: 52周最高:135.47 52周最低:63.52

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(%)
2019-08-16122.88125.40116.00120.81-2.59-2.1024,39929,3677.624.40
2019-08-15116.98126.35115.00123.402.401.9815,02918,3809.382.71
2019-08-14131.77135.47118.55121.00-9.21-7.0721,34426,92912.993.85
2019-08-13131.20131.91128.00130.21-0.79-0.6010,45613,5642.981.89
2019-08-12120.00131.00117.65131.0010.708.8915,97319,86311.102.88
2019-08-09120.00121.88116.01120.300.180.1512,58314,9474.892.27
2019-08-08112.00123.00111.92120.128.057.1814,39817,0549.892.60
2019-08-07110.99115.98109.00112.072.081.899,56110,8166.351.73
2019-08-06106.98112.39106.50109.99-1.81-1.6215,56517,1195.272.81
2019-08-05112.02116.89111.40111.80-0.24-0.2110,30811,7164.901.86
2019-08-02108.00114.00107.00112.04-0.86-0.768,2559,2436.201.49
2019-08-01112.03114.99108.53112.90-1.03-0.9011,07112,2495.672.00
2019-07-31112.60114.30110.03113.933.082.788,3289,3993.851.50
2019-07-30111.16116.80110.50110.85-1.65-1.479,52610,8155.601.72
2019-07-29108.00113.33106.31112.504.514.1811,88012,9556.502.14
2019-07-26110.23110.95105.67107.99-2.97-2.6815,78716,9734.762.85
2019-07-25108.00115.60106.20110.962.081.9124,67927,5908.634.45
2019-07-2498.90108.8897.75108.889.9010.0019,32320,45211.243.49
2019-07-2395.97103.4595.2898.983.203.3413,61113,3928.532.46
2019-07-2296.2299.5094.1095.781.281.3512,93812,5555.712.33
2019-07-1996.9897.4994.5094.50-1.54-1.6010,2669,8173.111.85
2019-07-1897.8098.9794.1096.04-0.24-0.258,8828,5645.061.60
2019-07-1797.96100.6096.1696.28-2.72-2.7513,25512,9694.482.39
2019-07-1696.00101.8694.8599.000.110.1115,83915,5177.092.86
2019-07-1591.7198.8990.5098.898.9910.0025,10824,0079.334.53
2019-07-1292.6392.8588.8889.90-3.02-3.2513,34712,0804.272.41
2019-07-1191.5696.6689.0092.921.361.4922,82021,0278.374.12
2019-07-1086.0091.5685.3691.568.3210.0023,29620,7017.454.20
2019-07-09106.40108.56106.40108.569.8710.005,3775,8022.191.26
2019-07-08103.61103.6297.0398.69-4.11-4.005,7235,6836.411.34
2019-07-05104.09105.59102.00102.80-1.69-1.623,4473,5533.440.81
2019-07-04104.01106.23102.13104.491.711.665,6845,9383.991.33
2019-07-03105.80107.10101.00102.78-3.30-3.115,2095,3975.751.22
2019-07-02104.39107.58104.02106.081.701.633,7133,9333.410.87
2019-07-01104.31105.55102.50104.382.612.565,6995,9363.001.34
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
©1997-2019