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 |

上海瀚讯 (300762)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.23
换手:
加入自选股
流通市值: 市盈率: 52周最高:62.15 52周最低:25.3

上海瀚讯(300762) 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(%)
2021-06-2128.0228.8027.8628.380.321.1471,68720,3443.354.15
2021-06-1826.4728.3026.2928.061.585.9771,61219,7057.594.14
2021-06-1726.2826.7826.0026.480.170.6531,1678,2272.961.80
2021-06-1627.2027.5426.2426.31-0.89-3.2735,4609,4754.782.05
2021-06-1526.7227.7026.4927.200.311.1541,15311,2434.502.38
2021-06-1128.2228.2426.0026.89-1.31-4.6584,27922,7287.944.88
2021-06-1027.4228.2527.1828.200.551.9951,06114,2563.872.95
2021-06-0928.7029.3027.3327.65-0.62-2.1967,48918,9206.973.90
2021-06-0828.3028.5327.6628.27-0.08-0.2850,99014,3403.072.95
2021-06-0726.5028.3626.2528.352.208.4175,97021,0928.074.40
2021-06-0426.8026.8425.3026.15-0.74-2.7542,68111,0855.732.47
2021-06-0327.0027.8126.8426.89-0.13-0.4836,6679,9933.592.12
2021-06-0245.3845.9843.0043.30-2.30-5.0437,50116,5506.543.47
2021-06-0144.1646.5944.1345.601.593.6151,07223,1795.594.73
2021-05-3143.3144.1443.2544.010.511.1726,21911,4712.052.43
2021-05-2843.8844.1943.3843.50-0.44-1.0011,1544,8651.841.03
2021-05-2743.5944.3343.2843.940.410.9415,2426,6792.411.41
2021-05-2643.6945.0043.4443.530.030.0718,6628,2583.591.73
2021-05-2543.1343.7042.6143.500.250.5815,2256,5982.521.41
2021-05-2442.6843.4942.1243.250.621.4512,2285,2733.211.13
2021-05-2142.9243.3642.6042.63-0.29-0.688,2583,5491.770.76
2021-05-2043.2143.6242.6742.92-0.70-1.6012,1845,2482.181.13
2021-05-1942.9943.9942.9943.620.621.4414,3076,2282.331.32
2021-05-1843.0043.6242.7143.00-0.30-0.6911,8545,1132.101.10
2021-05-1742.5443.4042.4043.300.721.6916,8227,2452.351.56
2021-05-1441.6842.7041.5542.580.882.118,6393,6462.760.80
2021-05-1341.3142.7041.0741.700.320.7711,6134,8693.941.08
2021-05-1240.3641.5540.1141.380.781.9210,0994,1413.550.93
2021-05-1140.3940.9639.8040.600.140.3516,1736,5182.871.50
2021-05-1042.2142.3040.2140.46-1.92-4.5323,6179,6484.932.19
2021-05-0743.1343.4442.3142.38-0.71-1.6510,3834,4492.620.96
2021-05-0642.3043.3942.1843.090.741.7516,7167,1652.861.55
2021-04-3042.7843.3141.5642.35-0.36-0.8423,1019,7764.102.14
2021-04-2944.8445.0042.5042.71-1.97-4.4124,29810,5345.602.25
2021-04-2844.0145.1843.7944.680.811.8515,3056,8263.171.42
2021-04-2744.3044.4442.9043.870.270.6216,7507,3173.531.55
2021-04-2645.3745.5343.5043.60-1.77-3.9022,75910,0924.472.11
2021-04-2345.4146.4144.9145.37-0.08-0.1819,8419,0673.301.84
2021-04-2244.6745.9344.1245.450.952.1319,5558,8414.071.81
2021-04-2144.4144.7443.5344.500.020.0514,2506,3082.721.32
2021-04-2044.1744.9443.8344.480.591.3418,3138,1432.531.70
2021-04-1943.1344.4042.9343.890.811.8819,1178,3773.411.77
2021-04-1643.0043.8542.7943.08-0.27-0.6218,2477,8972.451.69
2021-04-1542.9043.4342.3043.350.290.6713,5945,8312.621.26
2021-04-1441.8843.2841.8243.061.363.2617,1447,3393.501.59
2021-04-1342.0142.5941.3841.70-0.40-0.9514,4436,0582.871.34
2021-04-1242.4943.4441.8542.10-0.24-0.5714,9166,3403.761.38
2021-04-0942.2942.5641.8142.34-0.04-0.0910,2764,3341.770.95
2021-04-0842.5042.9642.0642.38-0.52-1.2110,2964,3812.100.95
2021-04-0742.1342.9741.6342.900.701.6618,1437,6863.181.68
2021-04-0642.1543.1142.0842.200.120.2918,3027,7762.451.69
2021-04-0241.3942.0940.8442.080.671.6218,8557,8383.021.75
2021-04-0138.8542.2738.8541.412.516.4537,49315,4088.793.47
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
©1997-2021