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:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:74.74 52周最低:7.5

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(%)
2020-03-2751.6153.1550.0451.470.761.5066,04234,0916.1311.61
2020-03-2651.0052.5050.5550.71-0.99-1.9141,43621,2863.777.28
2020-03-2552.2553.1451.2151.700.701.3759,57231,1153.7810.47
2020-03-2451.0151.8046.5051.001.182.3778,77739,24710.6413.84
2020-03-2352.4253.6149.8249.82-5.53-9.9974,15038,1096.8513.03
2020-03-2057.5957.9054.6055.35-1.83-3.2073,14640,9145.7712.86
2020-03-1955.4958.3454.8357.181.282.2993,53952,9306.2816.44
2020-03-1861.2561.8755.7055.90-4.51-7.47108,82264,06710.2119.13
2020-03-1760.1561.6657.3660.411.823.1191,27554,8937.3416.04
2020-03-1664.9064.9258.3258.59-6.21-9.58119,39773,31510.1920.98
2020-03-1358.0066.5758.0064.802.003.18144,26690,56813.6525.35
2020-03-1258.0063.8557.4162.804.387.50116,24770,21111.0220.43
2020-03-1160.4962.9958.3758.42-1.77-2.94104,44463,4627.6818.36
2020-03-1054.9660.1954.9660.195.4710.00118,82268,6659.5620.88
2020-03-0956.0057.7854.6254.72-5.18-8.65105,60959,3355.2818.56
2020-03-0664.0564.3359.8259.90-6.57-9.88142,36087,9296.7925.02
2020-03-0565.0069.9963.8866.472.203.42166,184110,7589.5129.21
2020-03-0458.3964.2757.0664.275.759.83148,11590,02412.3226.03
2020-03-0357.4462.5057.4458.521.472.58134,20280,3048.8723.59
2020-03-0255.1059.0052.3557.053.316.16145,69781,13712.3725.61
2020-02-2855.7356.7653.7453.74-5.97-10.00121,57166,9815.0621.37
2020-02-2762.0364.4058.2059.71-2.65-4.25128,65579,4039.9422.61
2020-02-2664.0865.7962.3662.36-6.93-10.00126,84980,2574.9522.29
2020-02-2567.3474.7462.4369.29-0.08-0.12252,825172,65117.7544.43
2020-02-2462.0069.3759.9269.376.3110.01133,09889,18914.9923.39
2020-02-2160.0063.0658.1563.065.739.99126,37278,0218.5622.21
2020-02-2052.1357.3349.5057.335.2110.00218,759118,71815.0238.45
2020-02-1946.9652.1246.5052.124.7410.00180,78092,25711.8631.77
2020-02-1845.6749.7545.0047.381.713.74177,22783,57010.4031.15
2020-02-1742.5345.6742.2645.674.1510.00165,75772,8668.2129.13
2020-02-1439.2042.9039.2041.522.526.46140,83258,7189.4924.75
2020-02-1340.1040.7438.0039.00-1.33-3.3067,52026,5146.7911.87
2020-02-1239.6040.8839.0340.330.451.1362,68225,1184.6411.02
2020-02-1140.6041.0539.5339.88-1.22-2.9762,78025,2033.7011.03
2020-02-1039.1041.5038.2041.102.406.20104,45042,1168.5318.36
2020-02-0737.6039.4837.0238.700.721.90103,88639,6536.4818.26
2020-02-0637.0238.5636.5037.980.681.82102,89738,6675.5218.08
2020-02-0536.7538.4636.5137.300.501.3688,44133,0785.3015.54
2020-02-0435.1037.5035.1036.80-2.20-5.64115,15341,8086.1520.24
2020-02-0339.0039.0039.0039.00-4.33-9.994,6941,8310.000.83
2020-01-2344.0046.5541.8643.33-0.89-2.01104,90946,78210.6118.44
2020-01-2242.4344.2341.8044.221.734.0785,09436,8135.7214.96
2020-01-2142.0043.4841.6342.490.140.3369,68029,6544.3712.25
2020-01-2042.0342.4741.2142.35-0.45-1.0564,61727,1622.9411.36
2020-01-1744.0344.4042.8042.80-1.10-2.5181,52735,5823.6414.33
2020-01-1644.0044.3743.3043.90-0.10-0.2362,18227,2842.4310.93
2020-01-1543.0044.1042.6144.000.481.1063,73427,8383.4211.20
2020-01-1444.7044.7743.5043.52-1.08-2.4282,18836,1262.8514.44
2020-01-1343.2044.6842.0144.601.092.5195,25741,3136.1416.74
2020-01-1045.6845.6842.9643.51-2.20-4.81130,48057,2055.9522.93
2020-01-0946.3947.5644.7045.710.811.80157,30472,6066.3727.65
2020-01-0845.8846.7444.2044.90-2.28-4.83193,33287,7535.3833.98
2020-01-0743.5247.1843.5247.184.2910.00251,620116,5888.5344.22
2020-01-0641.0043.2040.1942.890.982.34184,34976,9337.1832.40
2020-01-0339.8043.0039.7841.912.526.40216,56589,9808.1738.06
2020-01-0239.0041.1838.8039.391.513.99171,06668,1256.2830.06
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