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 |

德方纳米 (300769)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.46
换手:
加入自选股
流通市值: 市盈率: 52周最高:232 52周最低:71.56

德方纳米(300769) 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(%)
2020-12-03147.00155.10140.93147.870.870.5930,74945,1339.647.13
2020-12-02150.57150.57144.02147.00-3.52-2.3414,32121,0024.353.32
2020-12-01147.99151.58146.06150.522.521.7015,20722,6963.733.53
2020-11-30155.90156.01146.70148.00-5.03-3.2917,96427,0506.084.17
2020-11-27159.79159.79148.99153.03-6.76-4.2329,93345,8716.766.95
2020-11-26174.93176.51158.10159.79-14.61-8.3827,91645,75410.566.48
2020-11-25174.80188.66171.00174.40-3.18-1.7928,59151,3249.946.63
2020-11-24159.99181.00156.00177.5818.9811.9724,85541,24015.765.77
2020-11-23152.99163.85152.50158.607.224.7722,55335,8117.505.23
2020-11-20145.85159.00144.60151.386.704.6329,60345,1189.956.87
2020-11-19144.02147.74137.01144.68-0.24-0.1720,37829,0757.404.73
2020-11-18143.90150.60142.00144.921.070.7423,89134,8995.985.54
2020-11-17147.50149.00143.00143.85-2.15-1.4720,88330,3314.114.85
2020-11-16144.00150.65137.00146.003.102.1737,42053,9069.558.68
2020-11-13134.64148.80132.54142.906.204.5436,64051,63811.898.50
2020-11-12128.96138.28128.00136.709.807.7236,75449,4788.108.53
2020-11-11116.00136.68116.00126.9011.209.6829,01536,87517.876.73
2020-11-10113.00116.99108.00115.704.233.7923,27226,5078.075.40
2020-11-09108.54112.80108.00111.473.473.2116,80918,6134.443.90
2020-11-06114.70116.78104.21108.00-6.99-6.0830,36033,38110.937.04
2020-11-05109.10116.80107.10114.996.495.9829,90133,6378.946.94
2020-11-04108.50111.00106.00108.501.131.0517,45218,9294.664.05
2020-11-03102.00108.20101.40107.376.106.0221,91823,0776.715.09
2020-11-0298.80102.3598.13101.271.681.6911,05611,0884.242.57
2020-10-30102.00103.8799.1099.59-5.41-5.1517,26617,4654.544.01
2020-10-29102.01106.90100.00105.00-3.50-3.2329,72030,7826.366.90
2020-10-28107.50109.36103.02108.502.502.3616,11317,2735.983.74
2020-10-27106.00110.00103.28106.000.060.0615,38216,3576.343.57
2020-10-26103.57107.58100.40105.941.131.0812,46413,0156.852.89
2020-10-23108.00111.68104.00104.81-2.61-2.4317,57719,0537.154.08
2020-10-22101.74108.9697.95107.426.926.8921,41622,28110.964.97
2020-10-21104.88104.9099.88100.50-4.00-3.8315,05915,3444.803.49
2020-10-20101.00104.8099.51104.502.872.8221,45821,9415.214.98
2020-10-19103.40104.41100.33101.63-0.74-0.7216,64916,9413.993.86
2020-10-16109.00110.05100.23102.37-6.43-5.9128,80729,9539.036.68
2020-10-15111.10115.20108.56108.800.700.6522,95625,6126.145.33
2020-10-14112.09113.08107.12108.10-0.90-0.8321,88424,0685.475.08
2020-10-13106.04111.95103.81109.003.002.8324,49126,3537.685.68
2020-10-12101.55114.38101.55106.005.125.0839,56842,77312.729.18
2020-10-0998.00103.9596.89100.8810.8512.0530,45330,7427.847.07
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