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 |

因赛集团 (300781)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:4.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:65.1 52周最低:23.75

因赛集团(300781) 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(%)
2021-03-0126.3327.0626.3326.930.632.4020,7025,5502.787.52
2021-02-2626.2326.9725.8926.300.000.0024,2576,4154.118.81
2021-02-2527.2527.3825.9426.30-0.70-2.5927,2247,1735.339.88
2021-02-2426.4827.6026.4327.000.491.8528,3497,6624.4110.29
2021-02-2327.6027.6026.2826.51-1.12-4.0526,8287,1844.789.74
2021-02-2226.9328.3926.9327.630.501.8438,98010,8475.3814.15
2021-02-1926.3427.3125.6727.131.003.8334,0239,0936.2812.35
2021-02-1825.7727.1525.7726.131.104.3936,9989,7015.5113.43
2021-02-1025.8126.6224.8325.03-0.47-1.8437,5569,5947.0213.63
2021-02-0924.2126.7124.2025.501.154.7248,93312,52210.3117.76
2021-02-0825.6726.1224.2224.35-2.27-8.5351,59412,8587.1418.73
2021-02-0530.5530.5626.5626.62-3.92-12.8471,41920,20413.1025.93
2021-02-0427.2031.3126.0530.543.6113.4172,90920,78519.5326.47
2021-02-0327.9528.4426.8026.93-1.69-5.9139,49010,8075.7314.34
2021-02-0227.6929.4026.6428.620.913.2851,98314,6389.9618.87
2021-02-0129.0630.1327.4427.71-1.35-4.6544,28512,5099.2616.08
2021-01-2930.8731.4228.5029.06-1.81-5.8657,71217,0009.4620.95
2021-01-2832.4832.8630.4330.87-2.13-6.4576,33724,0627.3627.71
2021-01-2730.8635.3330.2433.002.648.7099,96433,19316.7736.29
2021-01-2629.9730.8829.6730.360.672.2653,25516,1914.0819.33
2021-01-2531.0231.8229.0029.69-1.03-3.3548,85614,6759.1817.74
2021-01-2231.0031.5830.0530.72-0.10-0.3260,92318,7034.9622.12
2021-01-2128.8033.5428.6630.821.826.2887,98727,01816.8331.94
2021-01-2029.9329.9328.7029.00-1.25-4.1356,72416,4934.0720.59
2021-01-1927.6230.9927.6230.251.615.6286,44225,52611.7731.38
2021-01-1830.0031.7428.0028.64-0.52-1.7892,64627,52112.8333.63
2021-01-1524.8529.1624.8529.164.8620.0045,99912,60617.7416.70
2021-01-1423.7524.5823.7524.300.391.6328,1616,8193.4710.22
2021-01-1325.5725.6323.8023.91-1.37-5.4235,9878,7747.2413.06
2021-01-1225.0126.1724.8125.280.200.8032,1398,2215.4211.67
2021-01-1126.3826.9325.0125.08-1.48-5.5735,6089,1867.2312.93
2021-01-0826.6027.1825.5426.560.260.9933,8328,9826.2412.28
2021-01-0728.2328.3926.0326.30-1.77-6.3136,8969,9328.4113.39
2021-01-0630.1530.1528.0328.07-1.75-5.8731,2108,9717.1111.33
2021-01-0530.4930.4929.3429.82-0.80-2.6124,0737,1853.768.74
2021-01-0430.2430.7530.1030.620.391.2920,4166,2162.157.41
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