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 |

烽火通信 (600498)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:34.59 52周最低:16.84

烽火通信(600498) 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(%)
2021-06-2118.6218.8718.5418.720.010.0596,31418,0231.760.85
2021-06-1818.3618.8818.2918.710.361.96131,07724,3833.221.16
2021-06-1718.0418.4118.0418.350.271.4990,14116,4522.050.80
2021-06-1618.2518.4317.9718.080.000.0095,64917,3852.540.85
2021-06-1518.5418.7718.0418.08-0.51-2.74130,10623,8233.931.15
2021-06-1118.8918.9418.5418.59-0.23-1.22162,04930,3202.131.43
2021-06-1018.3718.8718.3618.820.412.23168,62631,6032.771.49
2021-06-0918.6618.8318.3718.41-0.21-1.1395,77117,7832.470.85
2021-06-0818.6718.8118.4318.62-0.06-0.32111,37620,6662.030.98
2021-06-0718.5618.9418.5018.680.110.59115,53821,6452.371.02
2021-06-0418.3418.6518.2818.570.170.92125,87023,2482.011.11
2021-06-0317.8218.8517.8118.400.623.49218,12240,3785.851.93
2021-06-0218.1218.1817.7717.78-0.31-1.7178,21713,9842.270.69
2021-06-0118.1018.2317.9218.090.000.0083,33615,0831.710.74
2021-05-3117.9718.2917.9718.090.120.6786,48215,6861.780.76
2021-05-2817.7618.1217.7417.970.211.18107,90919,3482.140.95
2021-05-2717.5018.0617.5017.760.221.25130,55223,2873.191.15
2021-05-2617.6217.8417.5217.54-0.04-0.2369,51412,2751.820.61
2021-05-2517.3217.6017.2717.580.231.3369,69112,1951.900.62
2021-05-2417.2617.4217.1217.350.090.5258,12410,0471.740.51
2021-05-2117.3017.4117.2317.26-0.06-0.3540,9127,0811.040.36
2021-05-2017.4017.4717.3017.32-0.09-0.5239,4076,8540.980.35
2021-05-1917.5617.5717.3917.41-0.20-1.1445,5327,9461.020.40
2021-05-1817.6317.7417.4517.610.050.2847,4468,3471.650.42
2021-05-1717.4917.7417.4917.560.080.4658,47910,2891.430.52
2021-05-1417.3017.5217.2417.480.201.1649,3748,5991.620.44
2021-05-1317.1717.5617.1717.28-0.08-0.4649,9808,6952.250.44
2021-05-1217.2317.3817.1417.360.040.2343,2787,4771.390.38
2021-05-1117.0017.3416.8417.320.291.7068,62411,7302.940.61
2021-05-1017.4417.4417.0017.03-0.41-2.3585,44914,6162.520.76
2021-05-0717.6917.7617.4017.44-0.27-1.5261,97810,8512.030.55
2021-05-0617.8017.8417.6817.71-0.14-0.7848,3688,5760.900.43
2021-04-3018.3018.3517.6717.85-0.47-2.57126,82022,7273.711.12
2021-04-2918.3918.5518.3118.32-0.15-0.8149,2769,0711.300.44
2021-04-2818.3418.4818.2618.470.070.3842,8437,8641.200.38
2021-04-2718.9818.9818.4018.40-0.37-1.9765,46612,1613.090.58
2021-04-2618.9919.0918.6518.77-0.12-0.6478,66014,8432.330.70
2021-04-2318.6118.9418.5518.890.130.6984,74715,9442.080.75
2021-04-2218.5518.9918.4618.760.231.2480,58715,0862.860.71
2021-04-2118.6618.6618.4018.53-0.17-0.9137,9647,0331.390.34
2021-04-2018.8018.8518.6718.70-0.11-0.5846,4568,7090.960.41
2021-04-1918.4818.8618.4218.810.301.6264,00711,9992.380.57
2021-04-1618.2718.6518.2618.510.241.3144,3028,1722.130.39
2021-04-1518.4718.4718.2018.27-0.22-1.1945,3318,2901.460.40
2021-04-1418.4018.5818.3818.490.030.1637,6956,9561.080.33
2021-04-1318.5918.7118.4118.46-0.13-0.7041,4177,6881.610.37
2021-04-1218.8618.9118.5718.59-0.27-1.4349,6369,3071.800.44
2021-04-0918.8718.9718.6918.860.040.2149,4059,2941.490.44
2021-04-0819.1319.1518.8018.82-0.37-1.9378,28514,8241.820.69
2021-04-0718.6819.2618.5519.190.563.01116,70022,1093.811.03
2021-04-0618.6418.6818.5518.63-0.01-0.0536,2136,7370.700.32
2021-04-0218.5118.7518.4918.640.040.2251,9849,6961.400.46
2021-04-0118.5218.7918.3618.600.201.0960,43311,2332.340.53
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