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 |

光威复材 (300699)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:61.33 52周最低:30.8

光威复材(300699) 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(%)
2020-06-0558.4858.7257.5157.92-0.05-0.0929,55117,1692.090.92
2020-06-0458.9059.3057.7957.97-0.28-0.4837,78122,0322.591.17
2020-06-0360.1460.4358.1058.25-1.84-3.0649,22229,1113.881.52
2020-06-0260.8461.2660.0860.09-0.88-1.4425,82715,6411.940.80
2020-06-0159.5961.3358.8060.971.973.3441,49325,0154.291.28
2020-05-2959.5560.1058.3559.00-0.90-1.5048,95328,8492.921.52
2020-05-2860.1160.4458.0059.90-0.04-0.0734,58920,5164.071.07
2020-05-2760.6361.1059.8059.94-0.63-1.0431,50219,0262.150.98
2020-05-2659.1860.6058.7560.572.203.7737,89222,6853.171.17
2020-05-2559.1759.4857.6058.37-0.52-0.8830,19517,6293.190.94
2020-05-2259.0760.0858.2558.89-0.46-0.7839,28423,2343.081.22
2020-05-2159.5960.4658.6859.35-0.11-0.1936,08421,4752.991.12
2020-05-2060.4060.8059.0959.46-0.84-1.3937,15722,2512.841.15
2020-05-1958.7460.6458.2060.301.572.6742,66825,5054.151.32
2020-05-1857.6159.5057.2058.731.733.0447,91328,0864.041.48
2020-05-1558.5858.9756.9457.00-1.10-1.8943,48724,9673.491.35
2020-05-1457.7059.0657.3258.100.400.6936,32721,1173.021.12
2020-05-1357.9959.1957.2058.20-0.10-0.1742,47124,7813.411.32
2020-05-1256.0658.5055.5358.302.785.0159,85334,1975.351.85
2020-05-1155.9856.3455.2655.52-0.22-0.3936,01420,0531.941.12
2020-05-0856.3256.5755.1855.74-0.56-0.9949,20127,4342.471.52
2020-05-0756.3556.8455.3556.30-0.05-0.0945,26625,4352.641.40
2020-05-0654.9056.5254.3856.351.632.9852,33129,1883.911.62
2020-04-3054.1055.1353.9654.720.490.9049,36526,9622.161.53
2020-04-2952.4155.1052.4154.231.542.9248,35526,1535.111.50
2020-04-2852.0052.8850.4052.690.871.6839,59920,5564.791.23
2020-04-2752.0052.7851.5251.82-0.32-0.6123,80312,3932.420.74
2020-04-2451.6452.3051.3252.140.110.2122,72711,7871.880.70
2020-04-2352.7153.1051.9352.03-0.63-1.2030,59316,0452.220.95
2020-04-2251.2452.8251.2452.661.052.0333,29917,4243.061.03
2020-04-2152.0252.1850.9351.61-0.69-1.3226,15213,4672.390.81
2020-04-2052.1052.6351.3352.300.591.1432,32716,8412.511.00
2020-04-1750.8152.3650.8151.711.072.1151,48226,5653.061.59
2020-04-1650.0950.9649.8950.640.130.2624,23912,2392.120.75
2020-04-1550.5551.2250.0150.510.541.0837,98819,2302.421.18
2020-04-1448.9050.0048.2649.971.523.1441,36620,3803.591.28
2020-04-1350.0350.5148.1148.45-2.06-4.0846,29622,6614.751.43
2020-04-1050.8551.3450.2050.51-0.19-0.3735,14617,8682.251.09
2020-04-0951.0051.3050.0850.70-0.10-0.2036,34718,4232.401.13
2020-04-0850.8051.5150.6850.80-0.49-0.9631,77716,1961.620.98
2020-04-0751.9051.9850.6151.291.212.4275,20738,4982.742.33
2020-04-0351.1851.6549.4050.08-1.12-2.1957,51728,9014.391.78
2020-04-0250.0151.2849.5151.201.302.6141,78721,0933.551.29
2020-04-0149.3750.8749.3749.900.330.6748,73824,5133.031.51
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
©1997-2020