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 |

帝尔激光 (300776)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:168.86 52周最低:110.59

帝尔激光(300776) 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(%)
2020-06-03128.86129.72126.63126.80-2.10-1.637,6609,7632.402.13
2020-06-02128.83130.60128.00128.900.400.317,6999,9372.022.14
2020-06-01124.98128.80122.12128.504.123.3111,79315,0185.373.27
2020-05-29121.62125.65121.62124.384.083.399,63112,0083.352.67
2020-05-28122.01122.68118.61120.30-2.58-2.104,4265,3313.311.23
2020-05-27121.22123.77121.00122.881.631.345,4956,7212.281.53
2020-05-26118.71121.49118.28121.252.552.156,5277,8242.701.81
2020-05-25120.01120.80118.56118.70-1.90-1.584,7275,6531.861.31
2020-05-22122.50123.48120.26120.60-2.10-1.714,7715,8152.621.32
2020-05-21125.10125.68122.33122.70-2.92-2.327,3059,0512.672.03
2020-05-20129.10129.40123.00125.62-3.52-2.738,83311,2304.962.45
2020-05-19130.51131.70128.48129.14-0.34-0.267,90910,2862.492.20
2020-05-18127.67131.20125.23129.482.602.0510,92114,1434.713.03
2020-05-15126.98127.87125.20126.880.470.375,5467,0192.113.35
2020-05-14126.70127.89126.07126.41-0.36-0.285,1346,5221.443.10
2020-05-13128.14128.50126.00126.77-1.37-1.076,0547,6791.953.66
2020-05-12128.31128.88126.88128.140.340.274,1385,2901.562.50
2020-05-11131.00131.84127.48127.80-1.90-1.466,2998,1353.363.81
2020-05-08129.50132.00128.37129.700.900.709,45112,3482.825.72
2020-05-07127.95129.80127.50128.800.890.706,5668,4481.803.97
2020-05-06126.98128.48126.67127.910.010.017,4329,4611.424.49
2020-04-30124.07129.69124.07127.904.013.248,50710,8984.545.14
2020-04-29121.50124.89120.32123.892.201.816,3847,8933.763.86
2020-04-28123.10123.10115.40121.69-2.11-1.708,42210,1156.225.09
2020-04-27128.66128.89121.65123.80-4.10-3.217,2278,9745.664.37
2020-04-24127.00128.55126.50127.900.520.415,2186,6611.613.16
2020-04-23127.00128.37125.18127.380.690.544,9096,2322.522.97
2020-04-22124.31128.00124.03126.691.381.104,3795,5293.172.65
2020-04-21125.43125.86124.00125.31-1.17-0.934,2715,3371.472.58
2020-04-20123.65126.50122.01126.483.452.805,4756,8073.653.31
2020-04-17122.21124.59122.21123.031.541.276,3597,8501.963.85
2020-04-16121.33121.98120.64121.49-0.51-0.423,4604,1911.102.09
2020-04-15123.40123.88121.90122.00-1.45-1.174,5975,6421.602.78
2020-04-14121.90124.58121.90123.451.551.274,5645,6232.202.76
2020-04-13122.18124.30121.00121.90-1.96-1.585,6646,9162.663.43
2020-04-10122.50129.29121.70123.864.353.6414,15717,6946.358.56
2020-04-09119.98120.90119.39119.51-0.22-0.184,7265,6781.262.86
2020-04-08119.00120.57118.28119.730.410.345,0346,0121.923.04
2020-04-07117.00119.97115.76119.324.824.217,6178,9773.684.61
2020-04-03114.39116.01113.50114.50-0.70-0.614,8485,5632.182.93
2020-04-02112.18115.46110.59115.201.551.366,8987,7884.294.17
2020-04-01114.99115.90113.33113.65-1.83-1.584,2884,9132.232.59
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