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 |

双一科技 (300690)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.45
换手:
加入自选股
流通市值: 市盈率: 52周最高:29 52周最低:14.88

双一科技(300690) 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(%)
2019-09-1926.8927.3226.6927.320.461.7116,3424,4212.352.79
2019-09-1827.2227.3326.6226.86-0.32-1.1819,7765,3182.613.37
2019-09-1728.0828.2626.8827.18-1.20-4.2334,7679,5384.865.93
2019-09-1628.4028.7027.8228.380.240.8547,92213,5243.138.17
2019-09-1226.6128.1626.6028.141.395.2051,83114,2825.838.84
2019-09-1127.1827.1826.4326.75-0.60-2.1927,1557,2642.744.63
2019-09-1027.5527.5526.8327.350.040.1527,7747,5292.644.74
2019-09-0926.1027.3526.1027.311.395.3645,90312,3464.827.83
2019-09-0626.4026.4725.7325.92-0.47-1.7823,9516,2202.804.09
2019-09-0526.4726.6526.1526.39-0.08-0.3029,5837,8151.895.05
2019-09-0426.2426.7925.9826.470.271.0322,6785,9753.093.87
2019-09-0326.1826.4025.9626.20-0.09-0.3419,1585,0111.673.27
2019-09-0225.4626.3525.2026.290.913.5929,7537,7314.535.08
2019-08-3025.5725.8524.9825.38-0.02-0.0819,7595,0263.433.37
2019-08-2925.6625.9525.3525.40-0.20-0.7816,1764,1472.342.76
2019-08-2825.8825.9025.3825.60-0.30-1.1615,7864,0452.012.69
2019-08-2726.1226.3525.7725.90-0.09-0.3522,3105,8062.233.81
2019-08-2625.3926.2925.2325.990.040.1527,1966,9964.084.64
2019-08-2326.8127.0425.8325.95-1.02-3.7836,2039,5004.496.18
2019-08-2227.4027.5126.7326.97-0.48-1.7526,1307,0902.844.46
2019-08-2126.8927.4626.5027.450.552.0435,5989,6103.576.07
2019-08-2027.4027.6826.8526.90-0.53-1.9338,45410,4733.036.56
2019-08-1926.3727.5026.2227.430.983.7149,31013,3224.848.41
2019-08-1626.2026.9225.8926.450.010.0436,9779,7423.906.31
2019-08-1525.1226.6525.1226.44-0.03-0.1132,8518,5515.785.60
2019-08-1426.8927.5826.1626.470.010.0453,71614,4325.379.16
2019-08-1326.5126.9526.2826.46-0.59-2.1842,42811,2762.487.24
2019-08-1225.8027.2225.3027.051.546.0464,16416,8547.5310.95
2019-08-0924.7725.9024.5125.510.732.9565,96116,7905.6111.25
2019-08-0824.3024.7824.0124.780.592.4429,3957,1803.185.01
2019-08-0724.9425.1024.1524.19-0.82-3.2836,7919,0623.806.28
2019-08-0623.4025.1923.0125.010.913.7847,05111,3029.058.03
2019-08-0524.6824.9724.0824.10-0.87-3.4843,29910,6293.567.39
2019-08-0223.9024.9723.8824.970.512.0945,41711,0544.467.75
2019-08-0123.7024.5623.5424.460.763.2141,93310,1694.307.15
2019-07-3124.0524.0523.5323.70-0.34-1.4123,8125,6602.164.06
2019-07-3023.3824.2023.3024.040.622.6533,0147,8063.845.63
2019-07-2923.2023.6423.0623.420.522.2730,1207,0442.535.14
2019-07-2623.0223.0922.7322.90-0.21-0.9118,7444,2951.563.20
2019-07-2523.2723.4022.2523.11-0.09-0.3938,8178,8684.966.62
2019-07-2423.0323.4022.8523.200.030.1326,7406,1982.374.56
2019-07-2323.5323.5322.6823.17-0.56-2.3636,5628,4163.586.24
2019-07-2224.5825.3023.3023.73-0.86-3.5042,52110,3178.137.25
2019-07-1923.1824.9823.1824.591.456.2735,5028,6607.786.06
2019-07-1823.8023.8523.1123.14-0.71-2.9811,4612,6843.101.96
2019-07-1724.0924.2823.7223.85-0.23-0.9613,7113,2792.332.34
2019-07-1623.9524.3823.7324.080.281.1815,3253,6842.732.61
2019-07-1523.4324.2023.0323.800.281.1921,8725,1884.973.73
2019-07-1223.0723.7623.0423.520.502.1722,3615,2593.133.81
2019-07-1123.1923.5622.4023.020.030.1329,2286,7705.054.99
2019-07-1024.7524.7522.6122.99-1.82-7.3438,5899,0468.636.58
2019-07-0923.5824.8123.4724.811.124.7327,0886,6035.664.62
2019-07-0824.1124.6623.4023.69-0.47-1.9518,6384,4425.223.18
2019-07-0524.0524.3823.8024.16-0.12-0.4915,7403,7912.392.69
2019-07-0423.9624.8023.8024.280.572.4020,6305,0284.223.52
2019-07-0323.6824.1023.2923.71-0.21-0.8816,2853,8843.392.78
2019-07-0223.4923.9723.3423.920.512.1819,1784,5592.693.27
2019-07-0123.0023.7122.7623.411.014.5123,8455,5584.244.07
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