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 |

隆利科技 (300752)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:80.18 52周最低:24.86

隆利科技(300752) 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(%)
2019-09-1634.1534.5033.5033.61-0.52-1.5220,4476,8922.937.04
2019-09-1234.0034.1933.7634.130.180.5318,0096,1181.276.20
2019-09-1133.8734.1633.7133.950.080.2417,8216,0411.336.13
2019-09-1034.5234.5233.6033.87-0.86-2.4827,3599,2812.659.41
2019-09-0932.9034.9832.6334.732.166.6345,03815,3457.2215.50
2019-09-0632.3032.7732.1332.570.300.9316,5495,3641.985.69
2019-09-0532.1732.9632.0032.270.421.3232,44810,5633.0111.16
2019-09-0432.1832.4731.6631.85-0.33-1.0316,8415,3832.525.79
2019-09-0331.9832.2731.7832.180.090.2814,4824,6421.534.98
2019-09-0231.7132.5031.7132.090.381.2016,5095,3082.495.68
2019-08-3033.1933.4831.6631.71-1.48-4.4623,4917,6245.488.08
2019-08-2933.0033.4332.6833.190.120.3619,6916,5122.276.78
2019-08-2833.4634.1532.8033.07-1.63-4.7041,57713,8993.8914.31
2019-08-2735.4536.7034.5034.70-0.76-2.1462,43622,2156.2021.48
2019-08-2631.6836.0931.2035.462.658.0870,46024,52914.9024.24
2019-08-2333.5734.1332.7832.81-0.89-2.6422,5097,5044.017.74
2019-08-2234.2934.3033.0233.70-0.10-0.3027,5379,2643.799.47
2019-08-2134.0034.6633.3033.80-1.05-3.0137,39012,6553.9012.86
2019-08-2035.0035.8034.3434.85-0.27-0.7763,37922,1684.1621.81
2019-08-1934.3935.5533.2035.122.427.4074,43825,4807.1925.61
2019-08-1632.8233.2832.4032.70-0.70-2.1051,64916,9492.6317.77
2019-08-1530.7533.8630.0833.401.715.4066,67521,36511.9322.94
2019-08-1431.4032.9131.3331.691.123.6663,93320,4465.1722.00
2019-08-1331.8532.6830.3830.57-0.25-0.8172,77822,9527.4625.04
2019-08-1228.4930.8228.1330.822.809.9936,18510,7209.6012.45
2019-08-0929.3629.9527.8328.02-1.63-5.5039,72611,4637.1513.67
2019-08-0829.8830.4929.6129.65-2.05-6.4755,53316,6522.7819.11
2019-08-0732.3133.8831.3531.700.902.92100,01832,8668.2134.41
2019-08-0627.5330.8026.0130.802.8010.0052,48415,18517.1118.06
2019-08-0528.0028.5127.3928.000.180.6515,2744,3064.035.26
2019-08-0227.8127.9326.7827.82-0.30-1.0713,1153,6004.094.51
2019-08-0128.0028.4827.6028.120.331.1911,1983,1463.173.85
2019-07-3128.0528.2527.6827.79-0.35-1.2412,9753,6192.034.46
2019-07-3027.4028.9127.1428.140.853.1121,9496,2156.497.55
2019-07-2926.6927.4026.4827.290.391.4511,2693,0623.423.88
2019-07-2626.7527.4426.6226.90-0.01-0.0412,7063,4243.054.37
2019-07-2526.3327.4826.3326.910.632.4017,2154,6324.385.92
2019-07-2425.7626.5125.5126.280.803.1413,7443,5993.924.73
2019-07-2324.8625.5824.8625.480.542.179,5892,4252.893.30
2019-07-2226.3826.7824.9024.94-1.53-5.7813,0343,3057.104.48
2019-07-1926.7427.1826.3226.47-0.27-1.017,8702,1103.222.71
2019-07-1827.8827.8826.7426.74-1.21-4.3310,4172,8314.083.58
2019-07-1727.1128.9926.9627.950.843.1018,1435,0887.496.24
2019-07-1626.9727.1826.7227.110.140.529,9882,6931.713.44
2019-07-1528.1028.1026.0826.97-1.23-4.3618,0144,8047.166.20
2019-07-1228.1228.5028.0228.200.040.145,2381,4781.701.80
2019-07-1128.5028.7728.0728.16-0.12-0.426,4621,8342.482.22
2019-07-1028.9929.0028.2228.28-0.81-2.788,7832,5022.683.02
2019-07-0928.6229.4028.2629.090.461.6110,9193,1523.983.76
2019-07-0829.5929.5928.0628.63-1.16-3.8915,2274,3635.145.24
2019-07-0529.5430.0529.3029.790.311.059,7592,9012.543.36
2019-07-0429.7629.8829.1029.48-0.24-0.8112,1593,5772.624.18
2019-07-0330.6330.6329.5129.72-0.76-2.4912,7223,8083.674.38
2019-07-0230.8030.9430.2030.48-0.16-0.5216,5055,0452.425.68
2019-07-0129.6530.6529.3230.641.655.6925,7447,7594.598.86
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