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 |

杰恩设计 (300668)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.88 52周最低:15.22

杰恩设计(300668) 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(%)
2019-09-1619.7020.0919.4019.940.190.9622,6714,4913.493.91
2019-09-1219.7020.1019.4819.75-0.15-0.7523,6314,6513.124.07
2019-09-1119.9920.6619.7319.900.221.1241,9978,5144.737.24
2019-09-1019.8819.8819.5519.68-0.21-1.0619,8683,9181.663.42
2019-09-0919.8719.9519.5219.890.120.6131,6836,2632.185.46
2019-09-0619.8219.9619.6819.77-0.49-2.4243,1768,5521.387.44
2019-09-0521.1721.5619.5820.26-0.31-1.5198,41019,9699.6316.95
2019-09-0418.6820.5718.3820.571.8710.0062,55612,58611.7110.78
2019-09-0318.2018.7418.1018.700.553.0323,3864,3143.534.03
2019-09-0217.6418.1917.6418.150.462.6018,1873,2743.113.13
2019-08-3018.1318.1917.6017.69-0.45-2.4811,7972,1123.252.03
2019-08-2918.0818.1817.9518.140.000.0012,9642,3431.272.23
2019-08-2818.2518.2517.9218.14-0.26-1.4115,0182,7081.792.59
2019-08-2717.9018.6017.8218.400.402.2219,1133,4794.333.29
2019-08-2617.6318.1817.5718.00-0.25-1.3712,9712,3253.342.23
2019-08-2318.8318.8518.2018.250.020.1113,9612,5673.572.41
2019-08-2218.0118.3018.0018.230.140.7714,6082,6541.662.52
2019-08-2118.3918.3918.0318.09-0.37-2.0016,4822,9911.952.84
2019-08-2017.8919.4617.8818.460.492.7326,1124,8378.794.50
2019-08-1918.0718.5517.7317.970.824.7818,1063,2534.783.12
2019-08-1617.1217.2516.9717.150.100.595,2539001.640.91
2019-08-1516.5517.1216.4317.050.191.137,4721,2584.091.29
2019-08-1416.9517.1516.8416.860.130.786,7581,1471.851.16
2019-08-1316.7016.9916.6216.73-0.31-1.827,5281,2582.171.30
2019-08-1216.9817.0616.6217.040.050.295,8829912.591.01
2019-08-0917.0017.2416.8016.990.080.476,6611,1312.601.15
2019-08-0816.7716.9816.7616.910.030.184,8828251.300.84
2019-08-0716.9917.0616.7316.88-0.10-0.596,3671,0771.941.10
2019-08-0617.5017.6716.6216.98-0.70-3.9611,2141,9105.941.93
2019-08-0518.1018.1517.6817.68-0.41-2.279,0921,6272.601.57
2019-08-0218.2718.3917.8718.09-0.46-2.4810,2491,8572.801.77
2019-08-0118.3318.7618.2318.550.140.7610,5571,9592.881.82
2019-07-3118.7319.0018.4018.41-0.47-2.4910,4281,9303.181.80
2019-07-3018.3518.9018.3518.880.432.3310,5521,9792.981.82
2019-07-2918.7618.7618.3418.45-0.04-0.225,6321,0412.270.97
2019-07-2618.6218.6218.3818.49-0.13-0.705,4601,0091.290.94
2019-07-2518.5718.7518.3518.620.050.276,5481,2182.151.13
2019-07-2418.4918.7718.4318.570.160.877,3611,3701.851.27
2019-07-2318.4618.6918.2418.410.000.009,9161,8302.441.71
2019-07-2218.7918.9318.3218.41-0.28-1.508,5781,5953.261.48
2019-07-1918.3118.8018.3118.690.382.087,9201,4782.681.36
2019-07-1818.6418.9818.3118.31-0.59-3.128,2741,5333.551.43
2019-07-1718.7419.2318.5318.900.291.5611,8472,2383.762.04
2019-07-1618.4018.7618.4018.610.231.257,4541,3841.961.28
2019-07-1518.2518.5617.6518.38-0.54-2.8516,4102,9734.812.83
2019-07-1218.8019.0318.6718.920.160.856,6431,2541.921.14
2019-07-1118.7519.1518.5718.76-0.10-0.536,3211,1913.081.09
2019-07-1018.9419.0318.6018.860.010.055,0119432.280.86
2019-07-0918.5218.9918.5218.850.241.297,2171,3552.531.24
2019-07-0819.3019.3018.5118.61-0.66-3.4310,1201,9044.101.74
2019-07-0519.3919.3919.0919.270.080.425,6171,0781.560.97
2019-07-0419.2019.3419.1219.190.040.217,1751,3781.151.24
2019-07-0319.5819.5819.0019.15-0.45-2.3013,1032,5082.962.26
2019-07-0219.3619.7019.2819.600.140.7211,8762,3122.162.05
2019-07-0119.2619.5519.2619.460.452.3714,3202,7811.532.47
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