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 |

锐科激光 (300747)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.96
换手:
加入自选股
流通市值: 市盈率: 52周最高:225 52周最低:45.73

锐科激光(300747) 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(%)
2019-06-17127.58130.88125.56129.842.481.958,47010,9344.182.65
2019-06-14129.41130.08127.36127.36-2.05-1.586,8118,7482.102.13
2019-06-13128.02130.16128.02129.410.410.325,8607,5781.661.83
2019-06-12127.84130.98127.72129.000.080.0610,27613,3312.533.21
2019-06-11124.98129.64122.70128.923.933.1413,79217,5665.554.31
2019-06-10122.90125.80122.88124.992.191.787,2509,0532.382.27
2019-06-06126.00126.18122.40122.80-2.80-2.236,3217,8053.011.98
2019-06-05127.75127.75125.00125.60-0.55-0.446,5668,2732.182.05
2019-06-04129.00129.17125.80126.15-3.05-2.3610,38613,2062.613.25
2019-06-03133.56133.56128.90129.20-2.80-2.128,71611,3633.532.72
2019-05-31128.46132.50128.00132.003.542.7611,53115,1063.503.60
2019-05-30129.94130.42127.40128.46-2.17-1.666,0347,7322.311.89
2019-05-29130.52132.58129.03130.630.580.456,5698,6102.732.05
2019-05-28132.85132.85130.00130.05-1.37-1.047,87510,3092.172.46
2019-05-27127.92132.02127.91131.423.422.677,78110,1303.212.43
2019-05-24127.08128.60127.08128.000.230.185,1676,6091.191.61
2019-05-23130.92131.00127.15127.77-3.53-2.696,6198,5052.932.07
2019-05-22130.60132.37129.51131.300.930.715,8997,7192.191.84
2019-05-21128.15130.47127.51130.372.171.697,5169,7072.312.35
2019-05-20130.80132.50126.80128.20-2.29-1.759,35511,9804.372.92
2019-05-17133.87135.98130.10130.49-3.43-2.569,66812,8794.393.02
2019-05-16135.98135.99133.70133.92-2.36-1.739,03412,1551.682.82
2019-05-15135.28136.70135.00136.281.821.355,1176,9551.261.60
2019-05-14134.22136.80133.51134.46-0.84-0.624,2515,7482.431.33
2019-05-13137.05137.48134.52135.30-2.90-2.105,6307,6502.141.76
2019-05-10134.72138.60134.00138.203.692.7410,48714,3553.423.28
2019-05-09131.88135.90131.88134.511.611.218,26711,1423.022.58
2019-05-08129.45134.98128.15132.901.591.218,67511,5155.202.71
2019-05-07130.11132.11129.95131.311.611.247,2369,4801.672.26
2019-05-06137.11137.11129.60129.70-12.01-8.4814,29119,0295.304.47
2019-04-30142.95144.39140.70141.71-1.18-0.838,85412,6002.582.77
2019-04-29144.00145.66141.68142.89-1.13-0.789,04213,0102.762.83
2019-04-26147.02147.70143.99144.02-2.93-1.998,69712,6432.522.72
2019-04-25149.50150.50146.21146.95-4.05-2.688,00711,9012.842.50
2019-04-24148.39151.50145.76151.002.992.0212,44718,5323.883.89
2019-04-23148.70149.60144.88148.01-1.00-0.6713,96320,5403.174.36
2019-04-22156.40156.40149.01149.01-7.40-4.7321,90133,2524.726.84
2019-04-19156.00157.69155.51156.41-0.49-0.319,30314,5461.392.91
2019-04-18157.00158.36155.20156.901.721.1112,53819,6462.043.92
2019-04-17157.05158.34154.85155.18-2.32-1.4712,75119,8952.223.98
2019-04-16153.27157.88148.61157.504.362.8518,32228,0836.055.73
2019-04-15161.00161.80153.00153.14-4.31-2.7417,76527,8265.595.55
2019-04-12155.45157.50154.51157.453.252.119,07414,1801.942.84
2019-04-11158.70159.44154.14154.20-3.56-2.2613,10220,5043.364.09
2019-04-10160.66161.46156.85157.76-4.04-2.5016,18425,6662.855.06
2019-04-09162.33165.00154.12161.80-8.70-5.1027,78844,4756.388.68
2019-04-08174.20175.89169.66170.50-5.34-3.0415,76327,0613.544.93
2019-04-04179.60180.98174.31175.84-3.16-1.7714,46325,5443.734.52
2019-04-03182.00184.60176.80179.00-3.93-2.1514,79326,5624.264.62
2019-04-02180.58188.50179.38182.932.351.3020,01136,9895.056.25
2019-04-01175.87182.50175.01180.586.383.6618,34632,9924.305.73
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