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 |

西菱动力 (300733)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.88 52周最低:8.58

西菱动力(300733) 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(%)
2020-09-2424.3025.3323.6624.05-0.85-3.41127,86031,2786.7118.81
2020-09-2324.0025.3523.5824.901.626.96149,98436,7287.6022.07
2020-09-2223.6624.9523.0223.28-1.67-6.69157,20937,4767.7423.13
2020-09-2124.8826.3024.0824.951.124.70215,77054,0809.3231.74
2020-09-1824.9026.8823.6523.830.130.55204,52951,33113.6330.09
2020-09-1724.7725.5023.3823.70-1.70-6.69161,32739,0158.3523.73
2020-09-1622.8626.5821.4025.402.9012.89214,89651,03423.0231.62
2020-09-1519.8022.5019.8022.503.7520.0099,68321,27214.4014.67
2020-09-1417.9019.2917.3718.751.559.01118,33121,89911.1617.41
2020-09-1116.9917.5016.1217.200.231.3667,69611,5738.139.96
2020-09-1017.4717.9016.5016.97-0.33-1.9185,36614,4728.0912.56
2020-09-0916.5718.3116.5717.300.422.49109,19019,33410.3116.06
2020-09-0817.6618.0116.8816.88-1.03-5.7585,66714,8846.3112.60
2020-09-0717.6118.9517.4617.910.291.6588,43115,8928.4613.01
2020-09-0417.2918.1116.9517.62-0.46-2.5485,83015,0156.4212.63
2020-09-0318.6619.8818.0518.08-1.16-6.03121,13722,7089.5117.82
2020-09-0217.8119.9016.8019.241.065.83173,11831,41017.0525.47
2020-09-0117.3919.1017.3918.180.382.13166,04330,3629.6124.43
2020-08-3116.3919.3916.0517.801.026.08172,87330,06019.9025.43
2020-08-2815.3117.5014.8116.781.298.33186,09630,41817.3727.38
2020-08-2714.4116.1814.4115.491.117.72169,62926,33812.3124.96
2020-08-2615.6615.7013.8514.38-1.48-9.33168,39024,93011.6624.77
2020-08-2515.9117.4015.4815.86-0.45-2.76182,71729,63311.7726.88
2020-08-2415.1816.9414.1016.311.5710.65247,88338,60219.2736.47
2020-08-2113.4614.7413.2014.741.3410.00262,05437,86611.4938.55
2020-08-2011.9013.7011.9013.400.685.35181,64423,40414.1526.72
2020-08-1914.5814.5812.7112.72-1.06-7.69230,32131,10313.5733.88
2020-08-1813.6513.7813.4513.781.259.98100,71513,8432.6314.82
2020-08-1711.3912.5311.3812.531.1410.0181,1699,85910.1011.94
2020-08-1411.3011.4511.1611.390.171.5217,6051,9922.582.59
2020-08-1311.1111.3811.1011.220.050.4517,1321,9322.512.52
2020-08-1211.0011.1810.7011.170.100.9025,7552,8194.343.79
2020-08-1111.3211.4911.0511.07-0.31-2.7221,3712,4063.873.14
2020-08-1011.2511.5511.1111.380.141.2523,6882,7003.913.49
2020-08-0711.3811.3911.0111.24-0.14-1.2326,3152,9383.343.87
2020-08-0611.5811.6411.2511.38-0.19-1.6430,3403,4543.374.46
2020-08-0511.4511.6711.3111.570.121.0522,4802,5863.143.31
2020-08-0411.6911.7511.4011.45-0.33-2.8044,7085,1532.976.58
2020-08-0311.5211.8111.3811.780.292.5249,9575,8213.747.35
2020-07-3111.0511.4911.0511.490.312.7749,3955,5833.947.27
2020-07-3011.0211.3610.9211.180.181.6454,5816,1114.008.03
2020-07-2910.9211.0210.6811.000.080.7325,9952,8283.113.82
2020-07-2811.0011.1410.8210.92-0.07-0.6425,2172,7732.913.71
2020-07-2710.8011.0810.5410.990.171.5741,1934,4324.996.06
2020-07-2411.2011.3110.8010.82-0.48-4.2552,9225,8654.517.79
2020-07-2310.8911.4910.6111.300.454.1572,2638,0288.1110.63
2020-07-2210.8511.0210.8210.85-0.07-0.6422,6872,4741.833.34
2020-07-2111.0311.1310.8210.92-0.05-0.4617,7811,9482.832.62
2020-07-2010.5710.9810.5010.970.504.7824,3272,6384.583.58
2020-07-1710.5110.6010.3610.470.080.7718,4791,9322.312.72
2020-07-1610.9111.0110.4510.49-0.43-3.9424,1182,6065.133.55
2020-07-1511.1911.2810.8310.92-0.27-2.4129,3973,2334.024.32
2020-07-1411.2811.3811.0011.19-0.12-1.0636,8054,1183.365.41
2020-07-1310.9011.3110.9011.310.353.1935,4593,9633.745.22
2020-07-1011.1011.2010.9010.96-0.19-1.7040,2964,4472.695.93
2020-07-0910.9411.1810.8511.150.191.7342,6514,7073.016.27
2020-07-0810.7710.9710.7310.960.121.1142,2274,5942.216.21
2020-07-0710.6811.0810.5010.840.161.5055,2825,9885.438.13
2020-07-0610.4010.7510.3710.680.353.3948,2775,0933.687.10
2020-07-0310.4010.4210.2410.33-0.03-0.2926,1132,6961.743.84
2020-07-0210.2910.4410.2310.360.080.7828,2132,9262.044.15
2020-07-0110.2010.3710.1710.280.100.9822,9052,3511.963.37
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