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 |

谱尼测试 (300887)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.92
换手:
加入自选股
流通市值: 市盈率: 52周最高:130.9 52周最低:87.64

谱尼测试(300887) 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(%)
2020-12-0294.4694.8092.2092.80-2.03-2.1415,77214,6962.749.72
2020-12-0194.3095.3993.6194.830.260.2710,65910,1021.886.57
2020-11-3094.5095.4593.4094.570.470.5011,15010,5402.186.87
2020-11-2797.8097.8093.5394.10-2.90-2.9916,82815,9964.4010.38
2020-11-2699.3099.8596.1597.00-2.96-2.9621,03620,4723.7012.97
2020-11-25101.54102.0099.6199.96-1.99-1.9516,26316,3332.3410.03
2020-11-24102.50102.5099.58101.95-0.90-0.8820,80320,9842.8412.83
2020-11-23101.90104.51100.82102.852.852.8528,52129,2683.6917.58
2020-11-20100.95101.1298.26100.00-0.98-0.9721,19221,0972.8313.07
2020-11-19101.00103.79100.01100.98-2.94-2.8330,64431,0233.6418.89
2020-11-1899.56111.0099.56103.926.476.6446,07148,33011.7428.40
2020-11-1798.8899.8896.5897.45-2.67-2.6720,56520,0773.3012.68
2020-11-1699.41100.4896.40100.121.972.0125,28924,9204.1615.59
2020-11-13100.11100.3096.0098.15-4.08-3.9923,42122,9304.2114.44
2020-11-12103.93106.72100.45102.23-1.67-1.6131,99833,0966.0319.73
2020-11-11100.01105.3099.20103.902.952.9245,86647,1726.0428.28
2020-11-10100.00102.8098.73100.950.010.0133,36633,3954.0320.57
2020-11-0995.11101.5094.52100.946.737.1438,52037,9537.4123.75
2020-11-0698.2998.5893.3594.21-3.94-4.0123,24922,1375.3314.33
2020-11-0596.6698.8896.0898.151.441.4922,17821,7132.9013.67
2020-11-0499.60100.9896.7196.71-3.40-3.4022,34321,9724.2713.78
2020-11-03100.98101.1098.68100.11-1.13-1.1227,38927,3862.3916.89
2020-11-02101.00102.0098.19101.241.541.5427,98328,0483.8217.25
2020-10-30100.00102.1096.8599.700.450.4539,89939,7885.2924.60
2020-10-2994.59104.6894.3999.252.692.7945,86745,95010.6628.28
2020-10-2893.5097.5093.0496.563.663.9433,57632,1134.8020.70
2020-10-2793.8095.3091.5092.90-2.46-2.5820,81919,4293.9812.84
2020-10-2695.3797.2092.9995.360.060.0623,75422,6414.4214.65
2020-10-2393.1296.9093.0695.301.301.3827,66826,2164.0917.06
2020-10-2296.7199.4192.3094.00-4.30-4.3737,78536,2907.2323.30
2020-10-21101.00102.6898.2898.30-2.82-2.7936,73436,9314.3522.65
2020-10-2097.02101.6595.64101.122.372.4034,45934,1886.0921.25
2020-10-1998.31102.9798.0298.751.231.2631,33531,3645.0819.32
2020-10-1695.15101.8093.9097.521.191.2429,51528,6238.2018.20
2020-10-1599.0099.9094.8996.33-3.47-3.4829,77228,8675.0218.36
2020-10-1495.25102.8895.0099.804.304.5040,34740,1818.2524.88
2020-10-1395.0098.5093.6695.50-0.40-0.4232,40231,0155.0519.98
2020-10-1295.7296.7492.5695.903.824.1533,45331,6934.5420.63
2020-10-0989.9093.5089.3392.084.064.6131,01328,3794.7419.12
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