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 |

精伦电子 (600355)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.82 52周最低:2.44

精伦电子(600355) 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(%)
2022-09-303.063.103.033.070.000.0063,8891,9602.281.30
2022-09-293.143.163.033.07-0.04-1.2989,2632,7544.181.81
2022-09-283.253.253.103.11-0.11-3.4295,4783,0244.661.94
2022-09-273.133.233.133.220.092.88108,5403,4523.192.21
2022-09-263.233.243.123.13-0.11-3.40105,0863,3183.702.14
2022-09-233.393.403.243.24-0.11-3.28106,2513,4964.782.16
2022-09-223.373.443.343.35-0.01-0.30110,2713,7422.982.24
2022-09-213.343.383.253.360.020.60100,7703,3543.892.05
2022-09-203.243.363.243.340.103.09140,8634,6803.702.86
2022-09-193.313.333.193.24-0.06-1.82154,6524,9984.243.14
2022-09-163.363.393.303.30-0.06-1.79123,5644,1392.682.51
2022-09-153.483.503.303.36-0.09-2.61181,1056,0855.803.68
2022-09-143.463.483.413.45-0.05-1.43121,4614,1822.002.47
2022-09-133.473.553.463.500.051.45146,3065,1342.612.97
2022-09-093.483.543.433.45-0.04-1.15120,5124,1713.152.45
2022-09-083.583.593.493.49-0.08-2.24165,2045,8062.803.36
2022-09-073.593.613.533.57-0.02-0.56156,2585,5742.233.18
2022-09-063.583.633.563.590.020.56191,5336,8671.963.89
2022-09-053.603.643.523.570.000.00193,0396,8833.363.92
2022-09-023.453.593.433.570.144.08295,08010,4584.666.00
2022-09-013.423.503.413.430.020.59162,7325,6332.643.31
2022-08-313.583.593.403.41-0.17-4.75219,6577,5985.314.46
2022-08-303.513.623.503.580.071.99234,8248,3873.424.77
2022-08-293.423.523.373.510.051.45204,4997,1164.344.16
2022-08-263.603.623.453.46-0.14-3.89261,7579,1784.725.32
2022-08-253.573.653.473.600.041.12281,83010,0285.065.73
2022-08-243.723.733.563.56-0.18-4.81372,62013,5134.557.57
2022-08-233.713.803.693.740.010.27300,12511,2272.956.10
2022-08-223.903.933.703.73-0.23-5.81474,64817,8915.819.65
2022-08-193.964.093.933.960.000.00549,06322,0414.0411.16
2022-08-183.883.973.833.960.051.28510,91620,0963.5810.38
2022-08-174.054.053.893.91-0.14-3.46661,68126,0193.9513.45
2022-08-164.134.144.004.05-0.14-3.34735,37829,7393.3414.94
2022-08-154.114.304.064.19-0.01-0.24666,14027,7425.7113.54
2022-08-124.234.434.134.20-0.08-1.87850,30436,3267.0117.28
2022-08-114.364.534.284.28-0.26-5.731,195,04551,8465.5124.29
2022-08-104.284.804.154.540.184.131,870,66482,56214.9138.01
2022-08-093.874.363.834.360.4010.101,639,10670,25313.3833.31
2022-08-083.644.023.473.960.112.861,250,14647,35714.2925.40
2022-08-054.224.513.843.85-0.25-6.101,867,87078,14316.3437.96
2022-08-043.784.103.694.100.379.921,487,64758,17810.9930.23
2022-08-033.453.733.453.730.3410.03362,92313,4068.267.38
2022-08-023.543.593.333.39-0.26-7.12889,47530,6227.1218.08
2022-08-014.064.063.603.65-0.08-2.141,627,31661,63712.3333.07
2022-07-293.393.733.383.730.3410.03534,85419,57810.3210.87
2022-07-283.323.443.303.390.072.11378,51912,7554.227.69
2022-07-273.203.473.203.320.113.43539,22617,9708.4110.96
2022-07-263.203.223.153.210.041.26138,9164,4312.212.82
2022-07-253.193.243.143.17-0.03-0.94145,9484,6383.132.97
2022-07-223.233.283.163.200.010.31207,7316,6683.764.22
2022-07-213.223.283.193.19-0.02-0.62223,2227,1822.804.54
2022-07-203.213.223.153.210.041.26281,4338,9742.215.72
2022-07-193.073.183.063.170.144.62382,40412,0243.967.77
2022-07-182.803.072.783.030.196.69522,63115,50610.2110.62
2022-07-153.103.102.842.84-0.32-10.13590,20317,0288.2311.99
2022-07-143.243.243.133.16-0.12-3.66389,81312,3823.357.92
2022-07-133.183.333.143.280.072.18546,17417,7255.9211.10
2022-07-123.263.283.143.21-0.12-3.60525,75816,7724.2010.68
2022-07-113.253.413.083.33-0.05-1.48771,49025,0829.7615.68
2022-07-083.503.823.363.38-0.10-2.871,343,33847,98913.2227.30
2022-07-073.473.483.473.480.3210.13263,8329,1780.325.36
2022-07-063.093.293.033.160.061.94285,8598,9548.395.81
2022-07-053.153.163.063.10-0.06-1.90146,7254,5383.162.98
2022-07-043.173.183.123.16-0.03-0.94181,6895,7081.883.69
2022-07-013.103.203.083.190.092.90221,9236,9813.874.51
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