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:0.70
换手:
加入自选股
流通市值: 市盈率: 52周最高:80.18 52周最低:22.91

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(%)
2020-02-2728.0128.0927.0527.40-0.13-0.4714,6594,0463.785.04
2020-02-2627.7328.8027.3027.53-0.73-2.5819,7705,5605.316.80
2020-02-2528.0028.5826.0028.26-0.41-1.4324,1206,7329.008.30
2020-02-2427.5628.8827.5628.670.772.7624,5266,9414.738.44
2020-02-2127.6028.2027.2027.900.612.2420,9015,7913.667.19
2020-02-2026.9127.3826.4027.290.351.3016,0744,3453.645.53
2020-02-1927.4827.4826.8926.94-0.36-1.3216,0514,3582.165.52
2020-02-1826.2027.3026.2027.301.104.2019,4995,2314.206.71
2020-02-1725.3126.2425.3126.201.024.0514,5653,7843.695.01
2020-02-1424.9125.4424.4825.180.190.7611,8772,9913.844.09
2020-02-1325.4025.5924.9424.99-0.42-1.6512,6403,1782.564.35
2020-02-1225.0525.4924.8525.410.361.4414,2133,5762.554.89
2020-02-1124.8425.1224.6225.050.220.8913,2063,2932.014.54
2020-02-1024.5524.8724.1024.830.281.1413,1413,2213.144.52
2020-02-0724.3824.5924.0624.550.170.7013,7163,3352.174.72
2020-02-0624.1024.4923.7824.380.281.1611,9262,8862.954.10
2020-02-0523.8624.8523.8624.100.251.0512,7173,0904.154.38
2020-02-0422.9225.4022.9123.85-1.60-6.2919,1804,5819.786.60
2020-02-0325.4525.4525.4525.45-2.83-10.011,4843780.000.51
2020-01-2328.3529.8527.9028.28-0.48-1.6715,0764,3696.785.19
2020-01-2228.0628.8627.7228.76-0.49-1.6815,0954,2623.905.19
2020-01-2129.3529.7129.1529.25-0.39-1.329,1942,7021.893.16
2020-01-2029.2229.7929.0629.640.421.4410,9373,2232.503.76
2020-01-1729.7030.0829.1729.22-0.51-1.7210,8473,2073.063.73
2020-01-1629.4930.0329.2229.730.301.0212,5053,7172.754.30
2020-01-1529.8329.8429.0029.43-0.39-1.3111,2793,3022.823.88
2020-01-1430.0830.2529.7629.82-0.41-1.3611,9803,5821.624.12
2020-01-1329.4630.2529.4630.230.772.6116,7005,0072.685.75
2020-01-1029.4029.7929.3129.460.070.2410,5453,1151.633.63
2020-01-0929.0629.5829.0629.390.381.3110,2653,0161.793.53
2020-01-0829.2929.9529.0129.01-0.35-1.1915,6674,6213.205.39
2020-01-0729.1229.5529.1229.360.060.2012,1093,5491.474.17
2020-01-0628.8329.3528.6529.300.471.6315,4624,5072.435.32
2020-01-0328.9729.1228.7528.83-0.15-0.528,5082,4591.282.93
2020-01-0228.7629.1028.6628.980.421.4712,8793,7281.544.43
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