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 |

斯迪克 (300806)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.45
换手:
加入自选股
流通市值: 市盈率: 52周最高:71.5 52周最低:32.83

斯迪克(300806) 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(%)
2021-12-0151.0554.3850.9053.872.815.5030,87716,4296.822.92
2021-11-3052.9853.4050.1351.06-1.47-2.8019,91510,2346.231.88
2021-11-2951.2053.1351.0052.530.260.5011,0875,8014.081.05
2021-11-2652.9653.2851.6352.27-0.75-1.4111,4305,9903.111.08
2021-11-2553.9653.9652.2553.020.000.0010,5815,6203.231.00
2021-11-2454.0054.1752.0253.020.250.479,9095,2444.070.94
2021-11-2353.7254.9652.5052.77-1.27-2.3511,6286,2014.551.10
2021-11-2252.7554.1652.0054.041.332.5215,8608,4974.101.50
2021-11-1952.9353.4951.3052.71-0.55-1.0329,31115,2944.112.77
2021-11-1853.0054.1652.5153.26-0.10-0.1919,03810,1593.091.80
2021-11-1753.0054.0553.0053.36-0.44-0.8215,0138,0321.951.42
2021-11-1654.5054.7052.9553.80-0.64-1.1821,29411,3833.212.01
2021-11-1557.6058.6053.7154.44-3.45-5.9640,54622,3288.453.83
2021-11-1256.5259.2055.9957.890.661.1550,40028,8455.614.76
2021-11-1150.1957.8350.1157.236.7913.4671,86939,75115.316.79
2021-11-1050.0950.5848.8550.440.761.5320,35310,1293.481.92
2021-11-0950.1450.1448.0049.680.641.3119,8889,7314.361.88
2021-11-0849.2849.6848.3449.04-0.13-0.2618,3668,9692.731.74
2021-11-0549.5851.6048.8849.17-0.56-1.1324,30712,1305.472.30
2021-11-0448.8151.1947.9849.731.302.6829,04414,3246.632.74
2021-11-0347.7748.5946.6048.430.801.6822,99311,0224.182.17
2021-11-0245.5048.9945.3047.630.931.9933,19215,7557.903.14
2021-11-0147.5648.9546.4646.70-1.67-3.4537,81317,7525.153.57
2021-10-2948.5050.8047.8748.370.060.1226,38012,9336.072.49
2021-10-2854.5254.5348.1148.31-5.37-10.0041,27120,69411.963.90
2021-10-2754.5355.5352.9053.68-1.48-2.6814,4057,7714.771.36
2021-10-2657.0057.0055.0055.16-0.74-1.329,3195,2023.580.88
2021-10-2555.5055.9954.4855.901.212.217,7104,2622.760.73
2021-10-2255.1755.7153.7754.69-0.97-1.7411,6836,3913.491.10
2021-10-2155.9856.9653.7655.660.360.6513,7097,6545.791.30
2021-10-2057.5757.5753.0055.30-0.38-0.6814,6207,9868.211.38
2021-10-1953.2856.2053.2855.681.913.559,8605,4225.430.93
2021-10-1852.8054.4852.5153.771.092.0713,2627,0793.741.25
2021-10-1555.1855.3852.4252.68-2.59-4.6910,5905,6645.361.00
2021-10-1455.3056.2451.9655.270.060.1113,9797,5737.751.32
2021-10-1357.0257.3055.2055.21-1.41-2.496,4263,6013.710.61
2021-10-1256.6857.7955.1056.62-0.36-0.637,0673,9924.720.67
2021-10-1155.8857.7755.1356.981.101.977,0203,9554.720.66
2021-10-0857.1258.6055.7555.88-1.05-1.846,1503,4765.010.58
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