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 |

指南针 (300803)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.17
换手:
加入自选股
流通市值: 市盈率: 52周最高:73.66 52周最低:26.01

指南针(300803) 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(%)
2021-03-0429.0729.3428.3528.39-1.00-3.4040,31811,5663.371.79
2021-03-0328.9029.8028.6029.390.602.0838,62311,2874.171.71
2021-03-0229.3329.3328.6028.79-0.59-2.0134,1199,8702.481.51
2021-03-0129.2629.8428.9929.380.491.7033,8669,9472.941.50
2021-02-2628.6129.5028.4028.89-0.40-1.3734,5059,9943.761.53
2021-02-2530.2030.4428.9229.29-0.90-2.9849,52814,6335.032.20
2021-02-2430.2830.8729.8730.19-0.09-0.3039,49611,9833.301.75
2021-02-2330.8231.2930.2030.28-0.82-2.6452,08915,9763.502.31
2021-02-2232.1532.8030.9531.10-0.73-2.2977,48924,7345.813.43
2021-02-1931.0131.8630.5131.830.732.3557,09917,7934.342.53
2021-02-1831.6832.0730.9531.100.230.7570,10822,1533.633.11
2021-02-1029.5031.3329.3030.871.153.8775,67123,0986.833.35
2021-02-0928.2530.3127.7129.721.826.5272,86021,2159.323.23
2021-02-0828.3528.7827.3127.90-0.39-1.3848,82813,7035.202.16
2021-02-0528.5530.0327.6328.29-0.03-0.1175,79721,9648.473.36
2021-02-0430.0030.0028.3228.32-1.58-5.2865,46318,9405.622.90
2021-02-0331.1231.8529.8029.90-1.30-4.1770,40421,6806.573.12
2021-02-0231.7031.9930.5031.20-0.52-1.6459,88818,6204.702.65
2021-02-0131.1332.7031.1331.720.591.9064,03120,4105.042.84
2021-01-2932.1332.7230.0331.13-0.79-2.4777,79224,3958.433.45
2021-01-2831.9233.4931.7531.92-0.27-0.8480,16626,1795.413.55
2021-01-2732.7433.2931.9132.19-0.57-1.7463,05620,4554.212.80
2021-01-2633.0034.1232.5532.76-0.67-2.0074,07324,5664.703.28
2021-01-2533.5635.2632.9033.43-0.47-1.39106,92636,3136.964.74
2021-01-2234.5035.0833.2533.90-1.08-3.09118,02940,0905.235.23
2021-01-2135.0035.6533.7634.98-1.52-4.16176,62161,4475.187.83
2021-01-2032.3137.5032.3136.504.3613.57232,24982,30316.1510.29
2021-01-1931.2733.7730.5832.140.722.29127,37841,10410.155.65
2021-01-1830.1832.1830.1831.420.551.7877,62724,3586.483.44
2021-01-1531.3031.8930.0130.87-0.13-0.42111,82934,5386.064.96
2021-01-1427.1332.3227.1331.003.8714.26175,83653,05919.137.79
2021-01-1328.0928.6427.0127.13-1.60-5.5762,00317,1765.672.75
2021-01-1226.5029.0726.0128.731.846.84104,18528,53311.384.62
2021-01-1129.7830.1626.8726.89-2.94-9.86101,46528,82511.034.50
2021-01-0829.7430.6829.3129.83-0.37-1.2352,38815,7054.542.32
2021-01-0732.0332.0929.7530.20-1.82-5.6889,68127,3057.313.98
2021-01-0633.0033.8831.6532.02-0.88-2.6778,28725,3696.783.47
2021-01-0532.4533.1731.9932.900.110.3476,88325,1293.603.41
2021-01-0433.0633.1132.1532.790.190.5884,05627,4652.943.73
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