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:0.56
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(%)
2018-12-19139.22140.20137.50138.20-1.40-1.009,11312,6411.932.85
2018-12-18138.39141.28137.61139.60-0.81-0.5812,65017,6052.613.95
2018-12-17143.45144.80138.25140.41-4.59-3.1719,60627,4694.526.13
2018-12-14146.55148.00144.34145.00-2.25-1.5313,08719,1172.494.09
2018-12-13142.50148.60141.83147.255.844.1325,70437,6484.798.03
2018-12-12143.45144.30141.05141.41-2.20-1.539,67513,7982.263.02
2018-12-11141.50144.17140.95143.613.312.3613,09218,6842.304.09
2018-12-10138.10142.84138.01140.300.050.0410,64114,9743.443.33
2018-12-07140.91142.77139.35140.250.040.0311,35516,0012.443.55
2018-12-06146.00147.50140.21140.21-7.79-5.2622,65732,3704.937.08
2018-12-05147.15148.95146.66148.00-2.30-1.5315,05922,2451.524.71
2018-12-04149.66150.64147.80150.300.130.0922,49133,5201.897.03
2018-12-03145.03153.78143.66150.1710.377.4241,39162,1937.2412.93
2018-11-30138.96140.99135.18139.80-0.15-0.1118,63025,7174.155.82
2018-11-29144.58147.56139.87139.95-4.86-3.3621,24130,7115.316.64
2018-11-28140.18144.90136.58144.813.812.7022,78132,0535.907.12
2018-11-27140.58141.49138.71141.001.411.0113,59419,0511.994.25
2018-11-26143.00145.00137.10139.59-4.29-2.9819,76527,7425.496.18
2018-11-23149.28150.40143.02143.88-4.12-2.7821,01830,6664.996.57
2018-11-22151.49153.22147.97148.00-2.72-1.8013,44020,2673.484.20
2018-11-21148.10151.70147.00150.72-0.68-0.4519,32928,8463.106.04
2018-11-20157.50157.50149.87151.40-8.20-5.1426,81441,0594.788.38
2018-11-19158.30162.00157.26159.600.970.6117,99728,6832.995.62
2018-11-16158.00162.95157.11158.630.030.0225,24540,2713.687.89
2018-11-15149.00162.67147.40158.609.616.4535,53355,21010.2511.10
2018-11-14146.40149.88145.83148.991.571.0721,93432,5262.756.85
2018-11-13145.21149.23143.37147.420.120.0826,40138,6133.988.25
2018-11-12139.53147.30139.22147.307.695.5124,77235,8535.797.74
2018-11-09140.00142.50138.45139.61-2.07-1.4613,23218,5802.864.14
2018-11-08144.59145.85140.88141.68-1.32-0.9214,85521,2823.484.64
2018-11-07144.56147.28141.00143.00-2.00-1.3825,83637,2074.338.07
2018-11-06142.57145.10136.61145.002.401.6825,66435,9185.958.02
2018-11-05145.01149.80139.00142.60-3.70-2.5338,45255,6257.3812.02
2018-11-02136.86146.30136.86146.3013.3010.0041,74659,0967.1013.05
2018-11-01133.81136.86132.69133.000.400.3019,11425,7583.145.97
2018-10-31131.66135.80131.00132.601.290.9818,40824,6303.665.75
2018-10-30126.66132.88125.02131.314.113.2325,04532,4126.187.83
2018-10-29126.63129.29124.32127.202.191.7524,80431,5813.987.75
2018-10-26139.30141.13124.79125.01-13.64-9.8448,48462,64211.7915.15
2018-10-25133.30139.44133.10138.65-1.16-0.8325,24434,4484.537.89
2018-10-24138.08143.30138.00139.811.881.3625,34335,6143.847.92
2018-10-23141.36144.70136.88137.93-5.47-3.8132,08445,2095.4510.03
2018-10-22137.00148.64135.71143.407.715.6844,81063,6569.5314.00
2018-10-19128.01136.85125.80135.695.814.4740,88753,6158.5112.78
2018-10-18125.27133.39124.10129.885.034.0337,65548,3227.4411.77
2018-10-17125.31126.80120.23124.852.381.9428,70035,7025.368.97
2018-10-16130.88131.36121.00122.47-8.02-6.1536,77345,8737.9411.49
2018-10-15131.78134.30130.30130.490.440.3418,88124,9223.085.90
2018-10-12130.20133.49126.51130.05-0.20-0.1524,24331,6515.367.58
2018-10-11137.83138.00130.25130.25-14.47-10.0037,06449,3785.3611.58
2018-10-10141.95145.98141.95144.722.962.0920,57829,6662.846.43
2018-10-09143.30145.18140.40141.76-0.44-0.3123,78033,9523.367.43
2018-10-08153.97153.97142.20142.20-15.80-10.0032,73048,4207.4510.23
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
©1997-2018