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 |

赛意信息 (300687)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.04
换手:
加入自选股
流通市值: 市盈率: 52周最高:33 52周最低:13.02

赛意信息(300687) 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(%)
2019-09-2017.2617.6716.9416.96-0.36-2.0878,26413,5774.218.33
2019-09-1916.8617.4216.4417.320.372.1877,53613,1805.788.25
2019-09-1817.4917.4916.7616.95-0.34-1.9761,86410,5654.226.58
2019-09-1716.9017.3816.7117.290.432.55103,91617,8293.9711.06
2019-09-1616.8517.1216.6716.860.100.6062,01810,4712.696.60
2019-09-1216.6516.9416.4416.760.241.4569,82511,6683.037.43
2019-09-1116.9417.2416.5216.52-0.68-3.95100,25516,8064.1910.67
2019-09-1017.5117.7917.0017.20-1.06-5.81174,08130,2344.3318.53
2019-09-0917.8318.6617.2218.260.432.41285,59150,7808.0830.39
2019-09-0617.8317.8317.8317.831.629.9987,12115,5340.009.27
2019-09-0514.8816.2114.7616.211.479.97152,03024,2359.8416.18
2019-09-0414.4814.9014.4514.740.281.9449,8427,3163.115.30
2019-09-0314.5014.6014.3214.46-0.04-0.2836,7625,3091.933.91
2019-09-0213.8814.9013.8814.500.695.0056,5818,1417.396.02
2019-08-3014.3514.6013.6813.81-0.59-4.1046,2036,5346.394.92
2019-08-2914.2514.7214.2114.400.161.1229,7854,3033.583.17
2019-08-2814.4214.5314.2014.24-0.06-0.4224,1513,4632.312.57
2019-08-2714.2014.4514.1514.300.140.9921,3903,0612.122.28
2019-08-2614.0114.3313.7414.16-0.17-1.1923,4173,2934.122.49
2019-08-2314.5814.6314.0014.33-0.17-1.1728,5284,0904.343.04
2019-08-2214.5314.7214.2514.500.070.4926,1153,7873.262.78
2019-08-2114.5414.5914.3314.43-0.03-0.2120,7663,0001.802.21
2019-08-2014.6214.7014.3314.46-0.18-1.2335,8315,2002.533.81
2019-08-1914.0514.7813.8114.640.735.2546,8926,7796.974.99
2019-08-1613.7414.4513.6113.910.201.4635,3294,9686.133.76
2019-08-1513.1213.8413.0213.710.171.2626,7383,5726.062.85
2019-08-1413.7813.9313.4713.540.040.3021,1042,8893.412.25
2019-08-1313.7513.7513.4513.50-0.37-2.6727,5273,7342.162.93
2019-08-1213.3213.9713.1613.870.594.4441,7585,7006.104.44
2019-08-0913.3713.5513.1613.28-0.02-0.1522,0432,9452.932.35
2019-08-0813.2713.4213.0313.300.141.0626,3233,4762.962.80
2019-08-0713.5813.6713.0313.16-0.34-2.5226,8923,5734.742.86
2019-08-0613.6813.8113.2113.50-0.40-2.8828,0333,7884.322.98
2019-08-0514.0014.3513.8013.90-0.12-0.8619,1132,7023.922.03
2019-08-0214.0014.1313.6414.02-0.43-2.9829,9914,1893.393.19
2019-08-0114.3614.6414.2814.45-0.01-0.0717,8692,5842.491.90
2019-07-3114.3514.6414.2814.460.000.0012,9931,8822.491.38
2019-07-3014.4914.7514.4014.46-0.03-0.2118,4512,6872.421.96
2019-07-2914.5214.7014.3014.49-0.08-0.5522,2423,2142.752.37
2019-07-2614.5014.7614.3214.570.060.4117,2222,5033.031.83
2019-07-2514.4914.6414.3814.510.020.1420,9243,0381.792.23
2019-07-2414.0414.5814.0214.490.503.5737,5825,4124.004.00
2019-07-2313.8914.3813.8613.990.110.7925,9923,6523.752.77
2019-07-2214.4214.5013.0413.88-0.60-4.1417,7382,48710.081.89
2019-07-1914.4114.7714.4014.480.120.8414,7102,1432.581.57
2019-07-1814.7414.8314.3614.36-0.52-3.4925,2313,6623.162.69
2019-07-1715.2315.2314.8314.88-0.13-0.8724,1293,6222.662.57
2019-07-1615.0715.2814.9815.01-0.22-1.4422,6183,4171.972.41
2019-07-1514.5915.6914.2715.230.241.6036,6825,4839.473.90
2019-07-1214.9715.2414.8214.990.080.5415,6522,3562.821.67
2019-07-1115.2115.3514.8614.91-0.27-1.7820,6693,1203.232.20
2019-07-1015.2815.3914.9915.180.070.4622,2853,3862.652.37
2019-07-0915.1515.4214.8315.11-0.15-0.9827,2804,1123.872.90
2019-07-0816.3316.4315.0815.26-1.25-7.5750,9367,9308.185.42
2019-07-0516.2216.6316.1316.510.291.7937,0356,0853.083.94
2019-07-0416.7416.7416.1016.22-0.49-2.9343,4247,0883.834.62
2019-07-0316.6816.8516.5116.71-0.38-2.2247,1527,8561.995.02
2019-07-0217.4917.4916.6517.09-0.38-2.18122,29520,7864.8113.01
2019-07-0116.3617.4716.0317.471.5910.01109,59818,7279.0711.66
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