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 |

森霸传感 (300701)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:41.56 52周最低:21.62

森霸传感(300701) 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(%)
2019-09-1224.6125.3824.3625.080.712.9148,47512,1114.1914.25
2019-09-1125.0025.0024.3424.37-0.44-1.7724,9826,1492.667.34
2019-09-1024.9025.1824.3324.81-0.21-0.8440,2219,9243.4011.82
2019-09-0923.9025.2323.8525.021.074.4759,69114,7015.7617.54
2019-09-0623.3825.2323.3823.950.873.7753,74212,8568.0215.80
2019-09-0523.2423.5623.0323.08-0.02-0.0928,6086,6762.298.41
2019-09-0422.9623.1022.8123.100.160.7017,0243,9151.265.00
2019-09-0322.8623.1022.6622.940.241.0615,2903,5031.944.49
2019-09-0222.3622.9122.1622.700.562.5317,9044,0493.395.26
2019-08-3023.1923.1922.0722.14-0.83-3.6121,1214,7474.886.21
2019-08-2923.0623.1422.7022.97-0.04-0.1711,6812,6841.913.43
2019-08-2822.7223.0822.6423.010.170.7412,4462,8481.933.66
2019-08-2722.3322.8622.3322.840.542.4217,0823,8702.385.02
2019-08-2622.0922.5622.0022.30-0.40-1.7613,9453,1112.474.10
2019-08-2323.3723.3922.5522.70-0.60-2.5821,2974,8763.616.26
2019-08-2223.1223.6023.0623.300.291.2621,9725,1092.356.46
2019-08-2123.3223.4322.8223.01-0.29-1.2418,4874,2562.625.43
2019-08-2023.4523.4823.1523.30-0.10-0.4322,1005,1471.416.50
2019-08-1922.7223.4622.7223.400.783.4528,3926,5803.278.35
2019-08-1622.3722.9522.3622.620.020.0921,5664,8842.616.34
2019-08-1521.9822.6721.7022.60-0.19-0.8321,5164,7644.266.32
2019-08-1422.6022.9822.4022.790.441.9722,7635,1742.606.69
2019-08-1322.2722.6421.9522.35-0.02-0.0913,5003,0133.083.97
2019-08-1221.6222.3721.6222.370.602.7612,4312,7423.453.65
2019-08-0922.4922.4921.6521.77-0.39-1.7614,9953,3063.794.41
2019-08-0822.0022.5022.0022.160.180.8214,4163,2072.274.24
2019-08-0722.7022.8921.7021.98-0.49-2.1820,6904,6175.306.08
2019-08-0622.9023.0021.7022.47-1.03-4.3828,9796,4855.538.52
2019-08-0523.3523.9623.0223.500.090.3827,8156,5804.028.18
2019-08-0222.8023.6822.0023.410.210.9128,2916,5567.248.32
2019-08-0122.9423.3422.8523.200.000.0014,9213,4442.114.39
2019-07-3123.4223.4222.8423.20-0.34-1.4418,9964,3852.465.58
2019-07-3023.0923.8822.8123.540.552.3925,4725,9924.657.49
2019-07-2923.0223.4122.8422.99-0.02-0.0912,7652,9442.483.75
2019-07-2623.0023.2422.7523.01-0.19-0.8215,7793,6322.114.64
2019-07-2523.3623.6923.0223.200.130.5621,3244,9882.906.27
2019-07-2422.3523.5022.1723.070.773.4523,7325,4695.966.98
2019-07-2321.9922.4121.8822.300.502.2918,5034,1032.435.44
2019-07-2224.0724.0721.7021.80-2.05-8.6027,9076,2459.948.20
2019-07-1923.8824.1323.6823.850.180.7616,3583,9091.904.81
2019-07-1824.5524.5523.6723.67-0.83-3.3917,9574,3053.595.28
2019-07-1724.3524.7924.2624.500.130.5321,2255,2132.176.24
2019-07-1624.7024.7024.0224.37-0.22-0.8923,2635,6432.776.84
2019-07-1523.9624.6623.1524.590.451.8631,4677,5326.269.25
2019-07-1225.3025.7924.1024.14-1.29-5.0746,77411,6406.6513.75
2019-07-1126.0326.1225.3025.43-0.75-2.8633,1738,5063.139.75
2019-07-1026.6626.9525.3126.18-0.78-2.8952,84513,7706.0815.53
2019-07-0925.2826.9625.0626.960.963.6960,33415,7637.3117.73
2019-07-0827.8029.0025.8026.00-1.22-4.4885,77923,63511.7625.21
2019-07-0525.9728.0025.7927.221.546.0073,85819,8898.6121.71
2019-07-0425.4926.5925.3125.680.411.6255,95314,5565.0716.45
2019-07-0325.5225.8524.8625.27-1.09-4.1464,58016,3473.7618.98
2019-07-0224.9927.7324.9126.361.154.56100,32427,07311.1929.49
2019-07-0124.6325.7824.3325.211.194.9553,12913,3186.0415.62
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