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 |

聚杰微纤 (300819)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.02
换手:
加入自选股
流通市值: 市盈率: 52周最高:66 52周最低:23.6

聚杰微纤(300819) 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(%)
2021-06-1528.0028.4827.8527.88-1.41-4.8121,8316,1402.157.41
2021-06-1128.8930.4828.6829.290.682.3829,1148,6276.299.88
2021-06-1029.0529.2928.5328.61-0.71-2.4220,9846,0312.597.12
2021-06-0928.4029.6328.0629.321.184.1926,5637,7055.589.01
2021-06-0828.5128.7028.0628.14-0.45-1.5716,3964,6382.245.56
2021-06-0728.6628.9528.2028.59-0.07-0.2413,6263,8852.624.62
2021-06-0429.4629.4628.4128.66-0.87-2.9520,0305,7593.566.80
2021-06-0330.1430.2029.4629.53-0.52-1.7319,4415,7842.466.60
2021-06-0230.2030.9929.9130.05-0.55-1.8027,5548,3463.539.35
2021-06-0129.5131.0529.3630.601.103.7335,65910,7895.7312.10
2021-05-3130.1930.1929.0229.50-0.10-0.3420,8356,1133.957.07
2021-05-2829.2530.4929.2529.600.050.1724,7097,3864.208.38
2021-05-2730.4430.4429.5029.55-0.81-2.6731,8699,4843.1010.81
2021-05-2628.5531.2928.3030.661.976.8752,64015,92910.4217.86
2021-05-2528.3228.6927.4028.690.491.7426,6587,4884.579.05
2021-05-2429.1529.2828.2028.20-0.97-3.3323,2796,6423.707.90
2021-05-2128.8529.4628.2129.170.321.1124,6547,1494.338.37
2021-05-2028.4329.2028.0228.850.040.1428,1328,0454.109.55
2021-05-1930.0930.2428.8128.81-1.43-4.7343,03012,6194.7314.60
2021-05-1830.7231.1829.5530.24-0.94-3.0152,60516,0325.2317.85
2021-05-1733.5033.8829.0031.18-2.62-7.7577,66623,69114.4426.35
2021-05-1434.2834.2833.2733.80-0.05-0.1543,57014,7222.9814.78
2021-05-1334.3534.7933.6533.85-0.17-0.5047,22916,1903.3516.03
2021-05-1232.9034.4032.2034.021.023.0959,89220,1156.6720.32
2021-05-1131.8033.4030.8133.000.822.5550,85616,4328.0517.26
2021-05-1035.3035.4531.5032.18-2.81-8.0362,75020,66111.2921.29
2021-05-0736.7236.7234.2634.99-1.29-3.5645,67516,0986.7815.50
2021-05-0635.7936.7035.2036.281.273.6354,25519,5444.2818.41
2021-04-3036.2037.3335.0035.01-1.24-3.4238,30613,7276.4313.00
2021-04-2938.1338.5036.2536.25-2.82-7.2259,48422,1405.7620.18
2021-04-2837.9941.5036.9039.070.782.0481,59632,25812.0127.69
2021-04-2737.7439.5036.6038.290.641.7082,80231,8317.7028.10
2021-04-2638.5840.7336.2037.65-2.10-5.2886,19633,18011.4029.25
2021-04-2338.6041.4037.2039.751.152.9886,28134,52210.8829.28
2021-04-2236.5038.8636.1038.601.604.3268,76426,3317.4623.33
2021-04-2136.0037.8235.4937.000.531.4562,28823,0596.3921.14
2021-04-2036.3636.7134.0036.470.120.3370,35224,9637.4623.87
2021-04-1936.7937.9435.3236.35-0.37-1.0144,07616,2247.1414.96
2021-04-1639.3539.3536.7036.72-2.25-5.7741,81115,5436.8014.19
2021-04-1539.5040.8138.1338.97-0.48-1.2257,21022,4656.7919.41
2021-04-1438.5440.0037.3339.451.383.6278,71830,4527.0126.71
2021-04-1338.0638.8837.5038.070.000.0057,12521,9083.6219.38
2021-04-1240.0040.0038.0038.07-2.62-6.4444,39217,0704.9215.06
2021-04-0941.2942.4040.0040.690.030.0755,60822,8745.9018.87
2021-04-0839.9942.2039.4140.660.952.3977,78631,9887.0326.40
2021-04-0740.7540.7839.3139.71-0.69-1.7152,78321,1113.6417.91
2021-04-0638.5741.5037.8940.401.924.9973,11229,0949.3824.81
2021-04-0238.4339.8537.5038.480.681.8057,43122,3916.2219.49
2021-04-0139.8139.9037.0337.80-2.08-5.2255,50621,3167.2018.83
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