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 |

立华股份 (300761)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.15
换手:
加入自选股
流通市值: 市盈率: 52周最高:78.58 52周最低:37.32

立华股份(300761) 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(%)
2020-09-2138.4838.7837.9037.95-0.52-1.3510,1623,8662.290.79
2020-09-1838.4338.9738.3438.470.100.2611,3014,3581.640.88
2020-09-1738.6438.7737.9038.37-0.11-0.297,7062,9532.260.60
2020-09-1638.3038.8038.0138.48-0.10-0.268,0993,1112.050.63
2020-09-1538.4638.6938.0638.580.080.217,0082,6891.640.55
2020-09-1438.8539.1538.2638.50-0.31-0.8010,0593,8862.290.78
2020-09-1137.7938.8137.3938.810.822.168,5743,2813.740.67
2020-09-1039.2539.4537.8937.99-0.90-2.3113,2775,1324.011.04
2020-09-0939.5839.9638.7838.89-1.22-3.0416,8166,5932.941.31
2020-09-0840.0640.3639.1340.110.030.0721,9388,7003.071.71
2020-09-0741.8342.3539.5340.08-1.51-3.6327,68811,3126.782.16
2020-09-0441.7042.0541.0541.59-0.65-1.5417,6297,2782.371.37
2020-09-0343.8244.0941.8942.24-1.97-4.4635,32115,0404.982.75
2020-09-0243.5844.9943.4644.210.631.4530,07713,2783.512.35
2020-09-0144.3444.5943.0143.58-0.39-0.8916,1727,0453.591.26
2020-08-3144.1145.3743.8243.97-0.13-0.2932,43914,5053.512.53
2020-08-2842.8544.8542.0244.100.390.8935,68315,5096.472.78
2020-08-2741.6845.0241.2143.712.034.8727,44211,9129.142.14
2020-08-2643.6043.7441.6841.68-1.92-4.4023,5219,9784.721.83
2020-08-2543.7144.8443.3543.60-0.38-0.8620,5589,0443.391.60
2020-08-2442.9744.3542.8143.981.012.3521,8049,5423.581.70
2020-08-2143.4043.7942.8642.97-0.36-0.8315,0306,4912.151.17
2020-08-2044.2944.4543.0243.33-0.82-1.8613,5105,9153.241.05
2020-08-1943.9044.9743.6144.15-0.05-0.1121,4079,4813.081.67
2020-08-1845.3345.3344.0044.20-1.12-2.4721,9569,8272.931.71
2020-08-1745.0845.5944.8745.320.060.1319,4228,7621.591.51
2020-08-1445.9846.0944.8345.26-0.34-0.7519,6598,8812.761.53
2020-08-1344.6546.4844.4945.601.202.7034,58315,8394.482.70
2020-08-1244.1144.8043.6844.400.140.3217,4597,7282.531.36
2020-08-1144.1144.9943.8244.260.150.3422,1189,8662.651.72
2020-08-1043.9544.8743.6544.110.020.0517,7677,8832.771.39
2020-08-0744.7345.3643.3344.09-0.51-1.1418,7308,3044.551.46
2020-08-0645.3145.7344.1344.60-0.73-1.6123,27910,4013.531.82
2020-08-0544.4045.7943.3245.330.841.8938,00316,9755.552.96
2020-08-0442.8545.9742.8544.491.904.4650,56622,5467.333.94
2020-08-0341.6242.6841.6242.590.992.3819,7598,3692.551.54
2020-07-3142.2642.5540.9841.60-0.43-1.0218,0267,5233.741.41
2020-07-3042.5442.7841.9942.03-0.38-0.9020,0068,4551.861.56
2020-07-2942.9442.9441.8842.41-0.11-0.2614,5206,1362.491.13
2020-07-2841.5042.5941.4242.521.162.8014,4516,0852.831.13
2020-07-2741.5342.2741.0341.360.000.009,3543,8833.000.73
2020-07-2441.9843.1041.3041.36-0.57-1.3618,7627,9234.291.46
2020-07-2342.1642.3341.2041.93-0.46-1.0912,2945,1382.670.96
2020-07-2242.9343.1842.2542.39-0.54-1.2616,3326,9732.171.27
2020-07-2143.6843.8242.6442.93-0.75-1.7218,2347,8792.701.42
2020-07-2041.8044.1041.0243.682.355.6924,98610,6687.451.95
2020-07-1741.5641.9241.0041.330.070.1711,8224,8962.230.92
2020-07-1643.3843.6341.1841.26-1.95-4.5124,96410,5445.671.95
2020-07-1544.3844.3843.1543.21-1.28-2.8834,51215,1352.762.69
2020-07-1443.6544.4942.7244.490.731.6744,37519,3184.043.46
2020-07-1341.8243.9441.8243.762.325.6046,98620,2055.123.66
2020-07-1042.4442.4441.3041.44-0.91-2.1531,12112,9892.692.43
2020-07-0940.9542.9640.8942.351.533.7544,67418,8505.073.48
2020-07-0840.5640.8740.1640.820.030.0729,21111,8181.742.28
2020-07-0740.8041.3540.0240.790.320.7942,18217,1943.293.29
2020-07-0639.1040.5539.0840.471.473.7744,75317,8943.773.49
2020-07-0339.2939.3438.8539.00-0.16-0.4120,4067,9621.251.59
2020-07-0238.6639.3838.6039.160.431.1119,1137,4692.011.49
2020-07-0138.7239.1638.3238.730.190.4914,3465,5572.181.12
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