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 |

岱勒新材 (300700)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.4 52周最低:18.07

岱勒新材(300700) 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(%)
2019-12-1318.9519.6718.9519.300.392.0621,5544,1593.814.70
2019-12-1219.1419.1818.8618.91-0.40-2.0712,7582,4221.662.78
2019-12-1119.1919.4619.0619.310.150.7813,5762,6122.092.96
2019-12-1019.2219.2318.9219.160.020.109,4031,7911.622.05
2019-12-0918.9519.3118.8019.140.170.9011,9972,2922.692.62
2019-12-0618.8219.1018.6218.970.201.0710,4691,9772.562.28
2019-12-0518.7518.8718.6018.770.140.759,1831,7211.452.00
2019-12-0418.5618.7418.4418.630.070.387,5671,4071.621.65
2019-12-0318.3618.5918.1618.560.281.539,3011,7072.352.03
2019-12-0218.4918.5218.1418.28-0.04-0.227,6861,4092.071.68
2019-11-2918.5618.6818.3018.32-0.22-1.197,9471,4622.051.73
2019-11-2818.9018.9718.4318.54-0.36-1.909,5671,7802.862.09
2019-11-2719.0119.1018.6018.90-0.04-0.218,2251,5482.641.79
2019-11-2618.7619.0718.7018.940.281.5010,6072,0101.982.31
2019-11-2519.2319.2418.5518.66-0.56-2.9112,6342,3733.592.76
2019-11-2219.2819.7118.9519.22-0.10-0.5212,3502,3863.932.69
2019-11-2119.4019.6219.0919.320.030.169,3901,8192.752.05
2019-11-2019.7120.0919.2919.29-0.37-1.8813,8992,7274.073.03
2019-11-1919.3019.7019.1719.660.412.1313,5732,6542.752.96
2019-11-1818.9819.3218.7419.250.201.0514,5792,7763.043.18
2019-11-1519.5519.5719.0519.05-0.41-2.119,0041,7332.671.96
2019-11-1419.6819.7019.2319.460.050.268,4581,6472.421.85
2019-11-1319.6419.6419.3619.41-0.14-0.727,1801,3981.431.57
2019-11-1219.1419.6119.0719.550.381.9812,3522,3962.822.69
2019-11-1119.6319.8819.1019.17-0.80-4.0114,1052,7273.913.08
2019-11-0820.0220.6319.9119.97-0.13-0.6513,1052,6533.582.86
2019-11-0719.7620.3419.7620.100.150.7510,1582,0442.912.22
2019-11-0620.4720.5019.8819.95-0.37-1.8212,5832,5323.052.74
2019-11-0520.0420.4519.7520.32-0.01-0.0515,9083,2043.443.47
2019-11-0420.9821.3020.2520.33-0.12-0.5915,6463,2375.133.41
2019-11-0121.2021.2019.9220.45-0.25-1.2119,5464,0016.184.26
2019-10-3121.3021.7520.6220.70-0.83-3.8616,3213,4355.253.56
2019-10-3021.4722.1321.0021.53-0.42-1.9114,1803,0715.153.09
2019-10-2922.7623.2921.8921.95-0.78-3.4319,2454,3226.164.20
2019-10-2822.3022.7722.2022.730.502.2514,1413,1982.563.08
2019-10-2522.7122.8021.8922.23-0.62-2.7116,1453,5833.983.52
2019-10-2422.7122.9922.4522.850.000.0011,2392,5552.362.45
2019-10-2322.8023.2522.6822.850.100.4415,2283,4992.513.32
2019-10-2222.1022.8622.1022.750.351.5615,8923,5993.393.47
2019-10-2122.5022.8821.7422.400.703.2318,3894,1245.254.01
2019-10-1822.6622.8221.7021.70-1.12-4.9115,1343,3624.913.30
2019-10-1722.9023.1022.5222.82-0.19-0.8310,2602,3332.522.24
2019-10-1623.1423.4722.7423.01-0.46-1.9614,9493,4333.113.26
2019-10-1523.3023.9222.5123.47-0.13-0.5530,4077,0295.976.63
2019-10-1423.0923.6022.9223.600.662.8822,9015,3382.965.00
2019-10-1122.9723.1522.4322.94-0.13-0.5614,6963,3573.123.21
2019-10-1023.0023.4922.8023.070.010.0414,9033,4302.993.25
2019-10-0922.5823.1622.5723.060.271.1813,3723,0722.592.92
2019-10-0822.4023.3322.0822.790.371.6518,1524,1755.583.96
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