网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

美畅股份 (300861)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:99.68 52周最低:52.39

美畅股份(300861) 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(%)
2022-09-2360.0060.1356.8557.58-1.68-2.8428,42816,4495.531.18
2022-09-2260.0061.1258.1259.26-0.70-1.1726,76815,9585.001.11
2022-09-2159.8060.9858.8759.96-0.18-0.3035,97521,5463.511.49
2022-09-2060.9162.1659.6060.140.010.0232,90019,9634.261.36
2022-09-1960.3361.7158.9060.13-1.32-2.1540,61324,3474.571.68
2022-09-1661.6662.3560.2961.450.110.1842,08625,8223.361.74
2022-09-1565.0165.5360.4161.34-3.67-5.6539,83324,7367.881.65
2022-09-1465.7166.9964.6865.01-0.87-1.3221,46914,0353.510.89
2022-09-1365.7366.5864.5865.880.050.0823,56215,4783.040.97
2022-09-0967.1667.1664.0165.83-1.20-1.7933,32821,7744.701.38
2022-09-0867.5768.6566.6267.03-0.58-0.8617,61911,8493.000.73
2022-09-0767.2769.1066.7067.610.130.1921,30014,4783.560.88
2022-09-0665.0068.1064.4467.482.834.3836,95324,6265.661.53
2022-09-0565.0666.6763.9764.65-0.40-0.6132,94921,4024.151.36
2022-09-0265.8866.6064.4265.05-0.33-0.5032,46821,2053.331.34
2022-09-0166.8167.0165.0665.38-0.84-1.2732,32621,2372.941.34
2022-08-3168.2269.7165.9066.22-2.18-3.1937,23325,0385.571.54
2022-08-3071.3871.4467.8568.40-3.04-4.2645,75131,4595.031.89
2022-08-2965.6672.5065.3271.445.768.7771,11149,96610.932.94
2022-08-2668.6069.6765.5065.68-2.87-4.1942,48828,4346.081.76
2022-08-2571.9272.6068.2868.55-2.95-4.1331,46821,9166.041.30
2022-08-2476.4776.5571.3271.50-4.41-5.8128,58120,8546.891.18
2022-08-2374.0078.4673.1775.912.082.8240,59530,9167.171.68
2022-08-2271.0073.9670.5073.832.122.9629,28721,2984.831.21
2022-08-1974.8075.4771.4071.71-2.95-3.9528,03920,3345.451.16
2022-08-1873.1575.8072.9574.661.451.9823,95417,8893.890.99
2022-08-1774.2476.5772.5373.21-0.79-1.0729,10521,6075.461.20
2022-08-1672.5775.8672.0274.001.421.9632,15223,9735.291.33
2022-08-1570.0073.4270.0072.582.783.9839,51028,3734.901.63
2022-08-1271.5972.3569.6869.80-1.85-2.5831,06521,9103.731.28
2022-08-1173.7974.4670.6271.65-1.29-1.7732,80523,5315.261.36
2022-08-1075.7977.3072.5572.94-3.61-4.7242,18931,2916.211.74
2022-08-0973.7277.0572.5076.553.194.3526,91520,3756.201.11
2022-08-0871.7974.9770.3173.361.482.0621,36515,6036.480.88
2022-08-0571.5472.5270.4271.880.530.7421,83815,6372.940.90
2022-08-0473.3673.9770.0971.35-1.64-2.2527,00819,3185.321.12
2022-08-0373.9475.5072.6072.99-0.95-1.2826,12319,3533.921.08
2022-08-0274.5875.8873.2173.94-1.64-2.1732,66324,2653.531.35
2022-08-0175.7576.5873.8775.58-0.77-1.0138,99129,1673.551.61
2022-07-2977.9879.2676.0676.35-1.63-2.0926,51420,4724.101.10
2022-07-2880.5880.8477.5077.98-1.57-1.9721,53916,9724.200.89
2022-07-2777.8079.8877.0479.551.752.2522,67317,9263.650.94
2022-07-2674.8078.2274.0077.803.014.0229,44222,5885.641.22
2022-07-2576.5577.0073.2074.79-2.03-2.6431,63723,7604.951.31
2022-07-2276.7178.3075.2276.820.440.5825,26119,3964.031.04
2022-07-2177.5281.9676.2076.38-1.77-2.2638,55730,1447.371.59
2022-07-2080.0180.7775.4078.150.430.5527,36321,2896.911.13
2022-07-1975.6781.1875.2177.722.563.4166,28752,0437.942.74
2022-07-1883.9183.9174.4875.16-5.84-7.2161,41147,39111.642.54
2022-07-1579.5084.9679.5081.003.344.3059,54949,1227.032.46
2022-07-1473.0078.8772.0877.663.955.3654,27140,8459.212.24
2022-07-1373.7075.1071.8973.71-0.49-0.6626,47019,4804.331.09
2022-07-1276.4378.0073.8574.20-2.63-3.4218,55013,9915.400.77
2022-07-1177.6878.1775.1076.83-2.00-2.5421,60116,4893.890.89
2022-07-0881.9181.9177.6078.83-2.97-3.6332,26425,4625.271.33
2022-07-0780.3682.6578.0981.801.922.4035,11128,4835.711.45
2022-07-0692.4897.5590.6996.854.975.4137,25335,4877.471.85
2022-07-0595.0495.2889.6391.88-2.47-2.6233,77230,6835.991.68
2022-07-0491.9996.0789.2094.352.903.1748,60845,2137.512.41
2022-07-0193.0093.9090.4091.45-1.24-1.3428,97926,5993.781.44
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
©1997-2022
进入关怀模式