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 |

英搏尔 (300681)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.43
换手:
加入自选股
流通市值: 市盈率: 52周最高:39.93 52周最低:24

英搏尔(300681) 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(%)
2019-12-1331.7532.7031.7532.580.792.492,9449542.991.56
2019-12-1231.3731.9831.2531.790.130.411,8665902.310.99
2019-12-1132.0532.2931.6231.66-0.39-1.222,1386812.091.13
2019-12-1032.2732.3431.8332.050.110.342,1276841.601.13
2019-12-0931.9932.3231.7731.94-0.13-0.412,0676621.721.09
2019-12-0631.6232.2931.5032.070.070.222,1276782.471.13
2019-12-0532.7632.9031.8532.00-0.50-1.543,5391,1423.231.87
2019-12-0431.8132.6731.0732.500.471.473,7701,2145.001.99
2019-12-0333.5033.5031.7632.03-0.38-1.173,7781,2125.372.00
2019-12-0231.9332.8831.6732.410.862.733,6391,1783.841.93
2019-11-2931.1831.5530.9431.550.451.451,8305741.960.97
2019-11-2830.9031.1130.8331.100.200.659953080.910.53
2019-11-2731.5531.5530.8530.90-0.20-0.641,5514812.250.82
2019-11-2631.6631.6630.8931.100.080.261,4884632.480.79
2019-11-2531.8831.8830.6931.02-0.25-0.802,1856773.811.16
2019-11-2231.4431.8531.0131.27-0.19-0.602,7678662.671.46
2019-11-2130.7331.8930.7331.46-0.35-1.102,9989483.651.59
2019-11-2031.4931.9031.0031.810.260.823,1489922.851.67
2019-11-1931.5031.7830.6931.55-0.45-1.415,0401,5743.412.67
2019-11-1833.7333.7331.0032.00-1.70-5.048,2632,6748.104.37
2019-11-1532.9033.9432.1933.701.103.378,8292,9575.374.67
2019-11-1433.4033.4432.0332.600.160.495,7781,8844.353.06
2019-11-1332.5032.5032.1532.44-0.06-0.183,7641,2161.081.99
2019-11-1232.5532.5531.8232.50-0.05-0.156,0151,9392.243.18
2019-11-1131.5032.6031.1832.550.672.108,2702,6634.454.38
2019-11-0832.0032.3331.5031.88-0.29-0.903,5791,1402.581.89
2019-11-0731.6532.4030.8032.170.993.187,0222,2255.133.72
2019-11-0631.0631.4430.6931.18-0.32-1.023,6621,1382.381.94
2019-11-0530.7031.5930.4131.500.802.615,7511,7813.843.04
2019-11-0430.3230.8330.1530.700.020.073,7851,1512.222.00
2019-11-0130.9830.9830.1730.68-0.14-0.453,6701,1232.631.94
2019-10-3130.7030.8230.2830.820.371.224,8971,4941.772.59
2019-10-3030.4530.6229.9530.450.240.794,0711,2382.222.15
2019-10-2930.6030.6229.9530.21-0.02-0.073,4651,0432.221.83
2019-10-2829.5530.3528.8030.230.481.615,9821,7955.213.17
2019-10-2529.6229.9829.3929.750.150.514,5581,3511.992.41
2019-10-2428.4029.8028.0429.601.194.196,5831,9106.203.48
2019-10-2329.0229.2628.3928.41-0.70-2.403,5811,0252.991.89
2019-10-2230.0030.0028.3529.11-0.01-0.032,4157015.671.28
2019-10-2129.6929.6929.0329.12-0.03-0.102,3286802.261.23
2019-10-1829.4029.9828.8029.15-0.52-1.754,6821,3693.982.48
2019-10-1729.8629.9029.3029.670.070.245,1781,5242.032.74
2019-10-1629.6030.5129.2029.600.040.145,1601,5384.432.73
2019-10-1529.9030.1129.4529.56-0.54-1.794,5981,3682.192.43
2019-10-1428.9130.3828.9130.101.234.2610,9883,2875.095.81
2019-10-1129.1929.6128.7228.87-0.31-1.062,9078413.051.54
2019-10-1029.0129.8028.7929.180.170.593,1679203.481.68
2019-10-0928.3629.1328.3529.010.491.723,6371,0502.731.92
2019-10-0828.8429.2028.5028.52-0.32-1.115,6081,6132.432.97
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