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 |

维科技术 (600152)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.57
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.38 52周最低:5.26

维科技术(600152) 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(%)
2020-09-186.987.066.857.03-0.01-0.14110,9057,7022.983.66
2020-09-177.037.207.007.04-0.14-1.95108,3277,6732.793.57
2020-09-167.017.186.887.180.111.56155,74410,9354.245.13
2020-09-157.287.287.017.07-0.35-4.72193,52713,7993.646.38
2020-09-147.337.597.057.420.162.20369,24627,0047.4412.17
2020-09-116.847.266.717.260.6610.00152,46210,8338.335.03
2020-09-106.937.026.566.60-0.33-4.7688,4295,9746.642.92
2020-09-096.927.166.856.93-0.04-0.57123,6878,6994.454.08
2020-09-086.837.006.756.970.081.1663,5024,3803.632.09
2020-09-076.857.056.806.890.030.44102,6267,1253.643.38
2020-09-046.606.876.536.860.131.9359,2544,0055.051.95
2020-09-036.806.886.726.73-0.05-0.7449,4793,3682.361.63
2020-09-026.876.886.706.78-0.07-1.0260,6764,1212.632.00
2020-09-016.786.956.756.850.101.4869,7914,7862.962.30
2020-08-316.756.896.706.750.101.5074,5435,0602.862.46
2020-08-286.486.686.486.650.101.5344,7902,9643.051.48
2020-08-276.466.626.386.550.030.4642,9122,7973.681.41
2020-08-266.736.736.486.520.030.4656,0013,6963.851.85
2020-08-256.586.646.476.49-0.12-1.8242,0382,7462.571.39
2020-08-246.636.656.506.61-0.01-0.1533,6632,2142.271.11
2020-08-216.596.726.576.620.020.3038,8232,5782.271.28
2020-08-206.636.726.416.60-0.22-3.2361,4814,0534.552.03
2020-08-196.777.056.626.820.040.59102,4276,9866.343.38
2020-08-186.766.836.726.780.020.3048,6663,2941.631.60
2020-08-176.756.816.686.760.030.4560,9114,1061.932.01
2020-08-146.756.806.626.73-0.09-1.3261,3174,1112.642.02
2020-08-136.736.956.646.820.142.10142,8409,7174.644.71
2020-08-126.506.706.336.680.142.1479,6575,1765.662.63
2020-08-116.516.696.436.540.050.7792,5786,0604.013.05
2020-08-106.336.496.336.490.142.2040,2162,5932.521.33
2020-08-076.486.496.286.35-0.13-2.0146,7572,9683.241.54
2020-08-066.576.576.406.48-0.07-1.0752,2253,3742.601.72
2020-08-056.536.626.486.550.030.4640,3832,6392.151.33
2020-08-046.636.646.506.52-0.12-1.8157,6353,7762.111.90
2020-08-036.516.666.486.640.142.1563,3174,1752.772.09
2020-07-316.486.576.406.500.030.4640,1022,6002.631.32
2020-07-306.516.576.456.47-0.01-0.1553,6773,4851.851.77
2020-07-296.326.516.276.480.111.7352,1733,3533.771.72
2020-07-286.306.406.306.370.071.1134,2622,1781.591.13
2020-07-276.266.326.166.300.050.8034,0082,1202.561.12
2020-07-246.506.656.226.25-0.26-3.9958,9863,8096.611.94
2020-07-236.586.646.386.51-0.18-2.6960,0043,9033.891.98
2020-07-226.576.826.536.690.121.8399,2866,6344.413.27
2020-07-216.626.646.536.57-0.03-0.4548,9463,2201.671.61
2020-07-206.476.606.416.600.192.9655,4663,6212.961.83
2020-07-176.516.596.336.41-0.08-1.2361,2243,9464.012.02
2020-07-166.776.806.486.49-0.25-3.7170,6414,6824.752.35
2020-07-157.017.076.706.74-0.27-3.8583,4805,7165.282.78
2020-07-147.157.196.907.01-0.14-1.96118,2768,3044.063.94
2020-07-137.097.196.887.150.060.85136,4819,6704.374.55
2020-07-107.267.337.067.09-0.30-4.06149,26610,6883.654.97
2020-07-097.087.527.007.390.020.27268,54719,4317.068.94
2020-07-087.457.656.957.370.253.51363,93626,4519.8312.12
2020-07-076.597.126.357.120.6510.05169,14011,70411.905.63
2020-07-066.136.566.136.470.376.07130,3938,2557.054.34
2020-07-036.066.166.046.100.060.9954,5343,3231.991.82
2020-07-025.946.065.886.040.101.6841,4052,4873.031.38
2020-07-015.935.955.855.940.030.5133,3571,9681.691.11
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