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:1.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:98.99 52周最低:19.54

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(%)
2019-09-2063.4864.4062.4862.52-0.99-1.5626,00016,4413.027.79
2019-09-1962.6463.8862.3063.510.911.4520,70013,0572.526.20
2019-09-1863.6763.8862.0062.60-0.61-0.9722,40614,1002.976.72
2019-09-1765.8065.8562.5063.21-2.67-4.0535,02322,4475.0910.50
2019-09-1666.4067.2365.2865.88-0.27-0.4125,90317,1542.957.76
2019-09-1266.8266.9065.0766.15-0.05-0.0825,77417,0212.767.73
2019-09-1167.3167.6666.1866.20-0.23-0.3526,96218,0542.238.08
2019-09-1067.9069.6566.3866.43-1.94-2.8438,20125,9414.7811.45
2019-09-0968.1268.5866.5168.370.771.1434,40923,2853.0610.31
2019-09-0667.2669.4966.6267.600.721.0840,49427,5654.2912.14
2019-09-0566.9367.9866.0666.88-0.05-0.0739,78726,7402.8711.93
2019-09-0467.0068.1465.6766.93-0.56-0.8339,35426,2863.6611.80
2019-09-0365.0268.4364.5567.491.752.6659,64339,6195.9017.88
2019-09-0262.0066.6662.0065.743.996.4649,08131,9767.5514.71
2019-08-3063.7064.8061.5161.75-1.01-1.6142,90927,1305.2412.86
2019-08-2965.0265.5062.7662.76-1.65-2.5648,58431,0734.2514.56
2019-08-2861.7364.5761.5364.412.173.4953,46333,9034.8816.03
2019-08-2761.6462.6261.0662.241.242.0336,89722,8282.5611.06
2019-08-2659.9861.9359.7161.000.000.0033,54720,4943.6410.06
2019-08-2360.6361.4559.6861.000.580.9639,91124,1762.9311.96
2019-08-2257.6162.8057.6160.422.895.0256,89534,3339.0217.05
2019-08-2157.8058.1057.4857.53-0.65-1.1220,62311,9131.076.18
2019-08-2057.8258.4857.4158.180.390.6734,50319,9891.8510.34
2019-08-1956.1057.8255.7157.792.414.3533,10518,8423.819.92
2019-08-1655.1356.2855.0655.380.210.3820,35111,2982.216.10
2019-08-1553.9055.4353.8055.17-0.35-0.6316,8969,2182.945.06
2019-08-1456.0056.4055.4455.520.250.4515,5838,6981.744.67
2019-08-1355.1155.6654.6055.27-0.18-0.3213,8117,6221.914.14
2019-08-1253.9355.4853.7155.451.803.3616,2688,9133.304.88
2019-08-0955.8055.9453.5853.65-1.84-3.3223,29512,7164.256.98
2019-08-0855.1856.3355.0155.490.390.7120,66411,5162.406.19
2019-08-0757.8058.0955.1055.10-2.25-3.9227,31015,3835.218.19
2019-08-0655.2057.8454.4157.350.801.4132,11618,0486.079.63
2019-08-0555.9858.1155.9856.550.370.6624,89214,2403.797.46
2019-08-0256.0056.4855.3956.18-1.12-1.9523,83813,3361.907.15
2019-08-0158.5058.5056.5157.30-1.25-2.1324,44914,0053.407.33
2019-07-3158.4958.8457.9158.550.030.0518,83510,9911.595.65
2019-07-3059.3059.6558.5058.52-0.95-1.6023,30513,7631.936.99
2019-07-2958.7659.9858.3059.470.490.8324,90514,7132.857.47
2019-07-2658.3260.8958.3258.980.701.2033,39519,8654.4110.01
2019-07-2558.2159.0057.5058.28-0.30-0.5129,51317,1952.568.85
2019-07-2455.4659.2955.4458.583.326.0136,40321,2566.9710.91
2019-07-2354.0855.5454.0555.260.991.8213,3257,3372.753.99
2019-07-2257.4658.1554.0254.27-3.18-5.5424,95113,7297.197.48
2019-07-1957.2458.3057.1657.450.150.2617,2119,9291.995.16
2019-07-1858.4358.9657.2157.30-1.74-2.9522,00912,7652.966.60
2019-07-1759.8060.5858.7059.04-1.26-2.0931,82318,9683.129.54
2019-07-1657.8061.3957.2960.302.344.0440,30523,9667.0712.08
2019-07-1556.0357.9656.0057.962.163.8725,92014,8013.517.77
2019-07-1255.8856.0055.1955.800.100.1813,5037,5101.454.05
2019-07-1156.8457.3055.2055.70-0.95-1.6823,35713,1153.717.00
2019-07-1057.6757.8556.5456.65-0.43-0.7520,02511,4522.306.00
2019-07-0958.6058.7656.4257.08-2.60-4.3637,55421,5993.9211.26
2019-07-0862.3063.5059.3059.68-2.62-4.2147,12928,8936.7414.13
2019-07-0562.0064.3962.0062.302.103.4960,41638,0943.9718.11
2019-07-0459.0061.3058.9960.201.302.2134,81420,9733.9210.44
2019-07-0359.7260.5058.5058.90-1.06-1.7723,32413,8263.346.99
2019-07-0259.8161.8059.6459.960.150.2528,19217,0493.618.45
2019-07-0159.1160.5058.6859.811.813.1231,89319,0213.149.56
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