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 |

天迈科技 (300807)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:69.19 52周最低:21.22

天迈科技(300807) 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(%)
2020-09-2140.6041.8240.1240.85-0.13-0.3210,5324,3054.156.20
2020-09-1840.3142.9640.2040.980.581.4416,9287,0086.839.96
2020-09-1739.5041.8839.2140.400.751.8917,1826,9726.7310.11
2020-09-1639.2039.8938.7039.650.300.769,8423,8763.025.79
2020-09-1538.8640.1838.5839.350.350.9012,8565,0534.107.56
2020-09-1437.7539.5037.2839.001.313.4814,6855,6685.898.64
2020-09-1137.9737.9836.3337.69-0.68-1.7717,7696,6134.3010.45
2020-09-1043.5843.5837.9038.37-5.88-13.2932,28613,00412.8418.99
2020-09-0945.2249.8844.0044.250.070.1648,29422,56613.3128.41
2020-09-0842.0744.5641.0044.181.814.2725,58011,0228.4015.05
2020-09-0741.6843.4741.6042.370.110.2618,2707,7954.4310.75
2020-09-0441.0042.8940.1042.260.030.0713,8335,7716.618.14
2020-09-0341.8942.6641.1842.230.370.8815,5176,5283.549.13
2020-09-0242.4242.4241.1041.860.180.4316,5396,8983.179.73
2020-09-0140.4041.9440.3241.681.072.6315,0586,2423.998.86
2020-08-3140.1941.2640.1940.610.461.1511,8564,8382.676.97
2020-08-2840.4040.4039.6140.15-0.28-0.696,9752,7911.954.10
2020-08-2739.4040.8839.3040.431.032.619,1813,6904.015.40
2020-08-2640.6840.6939.3939.40-1.30-3.199,7883,9173.195.76
2020-08-2539.9941.1239.4040.701.072.7013,1725,3214.347.75
2020-08-2439.8040.1338.4739.63-0.12-0.306,8892,7214.184.05
2020-08-2138.9040.0738.8439.750.982.537,8193,0993.174.60
2020-08-2038.8439.6038.0038.77-0.06-0.154,6451,7994.122.73
2020-08-1939.9739.9938.8138.83-1.16-2.906,2772,4682.953.69
2020-08-1840.1140.3739.8039.99-0.11-0.276,8452,7421.424.03
2020-08-1739.3740.1439.3740.100.751.917,1022,8331.964.18
2020-08-1439.1539.3838.7639.350.220.565,2322,0441.583.08
2020-08-1339.0039.4338.8039.130.330.854,6481,8161.622.73
2020-08-1239.3939.4038.0438.80-0.76-1.929,2273,5483.445.43
2020-08-1139.9040.7639.3739.560.060.1511,0234,4243.526.48
2020-08-1039.1039.8139.0239.50-0.07-0.187,5132,9692.004.42
2020-08-0741.3941.3939.2039.57-1.93-4.6517,5207,0065.2810.31
2020-08-0642.1842.4641.2041.50-0.68-1.6110,1604,2302.995.98
2020-08-0542.0842.5841.0042.180.260.6211,9295,0173.777.02
2020-08-0442.5842.8841.5641.92-0.68-1.6012,4845,2503.107.34
2020-08-0341.9042.7641.8042.600.491.1616,7107,0912.289.83
2020-07-3141.2042.2841.0042.11-2.09-4.7323,6119,8552.9013.89
2020-07-3043.2044.4542.8244.201.212.8116,3797,1853.799.63
2020-07-2942.4643.0041.2142.990.701.668,7213,6964.235.13
2020-07-2841.9642.4741.5642.290.711.715,0892,1392.192.99
2020-07-2742.4242.8041.2041.58-0.64-1.526,6572,7843.793.92
2020-07-2443.8945.3441.5142.22-2.03-4.5912,4855,4238.667.34
2020-07-2344.7944.7942.7544.25-0.54-1.2111,7805,1664.556.93
2020-07-2242.5745.8842.3044.792.255.2919,5378,6168.4211.49
2020-07-2143.0043.1842.1242.540.190.457,8773,3592.504.63
2020-07-2042.2842.3541.3242.351.152.798,1913,4222.504.82
2020-07-1741.3942.1940.8841.20-0.40-0.969,8984,1083.155.82
2020-07-1644.0144.2241.3041.60-2.50-5.6714,4116,1696.628.48
2020-07-1547.0847.7744.0344.10-3.39-7.1420,5429,3497.8812.08
2020-07-1447.3849.3845.0347.490.731.5634,53016,3759.3020.31
2020-07-1347.3047.5045.4846.760.260.5624,88811,5334.3414.64
2020-07-1044.2746.9043.9546.502.034.5630,68814,0996.6318.05
2020-07-0943.1944.5042.9044.471.272.9424,42610,6943.7014.37
2020-07-0842.1543.8842.0743.201.012.3919,5358,3804.2911.49
2020-07-0742.1342.9641.2542.190.200.4819,9658,4484.0711.74
2020-07-0640.9542.0040.7041.991.162.8419,0277,8903.1811.19
2020-07-0339.9041.7539.7140.830.731.8215,2916,2265.098.99
2020-07-0239.8440.5439.6040.100.250.6310,6624,2692.366.27
2020-07-0139.5039.9439.0239.850.431.098,9563,5382.335.27
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