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:0.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.37 52周最低:16.1

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(%)
2019-12-1316.7816.8916.6416.860.171.025,6699511.500.98
2019-12-1216.6116.8316.6116.690.050.306,3571,0631.321.10
2019-12-1116.7116.7816.6216.64-0.05-0.304,6267720.960.80
2019-12-1016.5116.7516.5016.690.120.724,3397221.510.75
2019-12-0916.6516.8016.5016.57-0.12-0.725,6999451.800.98
2019-12-0616.3816.7316.3516.690.291.777,5121,2412.321.29
2019-12-0516.2316.4416.2316.400.150.926,0359871.291.04
2019-12-0416.3016.3316.1816.25-0.08-0.495,5358990.920.95
2019-12-0316.3416.3716.1116.330.000.006,8171,1061.591.17
2019-12-0216.2616.4116.2016.330.130.803,5135731.300.61
2019-11-2916.2416.3916.1016.20-0.09-0.554,2866951.780.74
2019-11-2816.1616.3916.1616.290.070.433,9696461.420.68
2019-11-2716.3016.3816.1816.22-0.08-0.495,8649541.231.01
2019-11-2616.6716.6716.2316.30-0.57-3.3813,8822,2732.612.39
2019-11-2517.0717.1016.8316.87-0.21-1.236,1791,0441.581.06
2019-11-2217.2017.4017.0117.08-0.19-1.105,8069962.261.00
2019-11-2117.6317.6317.1617.27-0.07-0.403,6566322.710.63
2019-11-2017.6217.6517.2517.34-0.28-1.595,0658842.270.87
2019-11-1917.3617.6217.3217.620.170.976,5181,1411.721.12
2019-11-1817.2617.5417.1917.450.221.284,4127652.030.76
2019-11-1517.7017.7017.2217.23-0.38-2.165,1639032.730.89
2019-11-1417.5617.9517.5617.610.050.286,8581,2172.221.18
2019-11-1317.4517.6817.3817.560.110.633,7676601.720.65
2019-11-1217.4117.5217.1817.450.100.584,5977971.960.79
2019-11-1117.9217.9217.3317.35-0.60-3.347,8491,3763.291.35
2019-11-0818.1218.2517.9017.95-0.02-0.114,9528951.950.85
2019-11-0717.7818.0417.7817.970.090.504,8978781.450.84
2019-11-0618.0018.0017.7317.88-0.12-0.676,3181,1281.501.09
2019-11-0518.3018.3017.9518.00-0.15-0.835,2639511.930.91
2019-11-0418.2018.3818.0918.15-0.04-0.225,2329551.590.90
2019-11-0117.7218.5617.7218.190.392.196,3091,1454.721.09
2019-10-3118.2818.2817.8017.80-0.34-1.878,2001,4762.651.41
2019-10-3018.4018.5718.1118.14-0.39-2.108,8501,6242.481.52
2019-10-2919.0019.1318.5018.53-0.62-3.2411,8222,2143.292.04
2019-10-2818.7819.2918.6719.150.371.9715,2522,8883.302.63
2019-10-2518.7818.8318.6018.780.090.484,9329241.230.85
2019-10-2418.8618.9018.6118.69-0.14-0.746,8881,2901.541.19
2019-10-2319.0819.0818.6018.83-0.31-1.6212,2072,2982.512.10
2019-10-2218.6919.3218.5219.140.170.9020,3863,8564.223.51
2019-10-2118.6019.1718.5518.970.734.0030,4835,7713.405.25
2019-10-1818.5618.5618.2118.24-0.36-1.948,6221,5851.881.49
2019-10-1718.3118.6918.1818.600.211.1411,8012,1732.772.03
2019-10-1618.2718.7918.2718.390.170.9313,3442,4732.852.30
2019-10-1518.4218.4218.1418.22-0.18-0.987,8651,4371.521.36
2019-10-1418.2218.4518.2218.400.291.6011,0372,0261.271.90
2019-10-1118.2518.3318.0318.11-0.09-0.498,6011,5641.651.48
2019-10-1018.0618.2417.9018.200.191.068,6831,5741.891.50
2019-10-0917.9418.0117.6118.010.160.907,6751,3652.241.32
2019-10-0818.0018.2917.8217.85-0.23-1.278,9141,6082.601.54
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