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 |

长电科技 (600584)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:48.98 52周最低:31.18

长电科技(600584) 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(%)
2021-09-1732.0232.3431.4032.120.100.31238,93076,1412.941.49
2021-09-1632.6032.8032.0032.02-0.66-2.02288,39493,1082.451.80
2021-09-1533.0033.1732.6232.68-0.52-1.57258,39984,7591.661.61
2021-09-1433.9434.1833.0133.20-0.66-1.95356,025119,6683.462.22
2021-09-1334.3034.3033.6533.86-0.47-1.37296,528100,2951.891.85
2021-09-1033.2134.6333.1434.331.023.06525,895179,2754.473.28
2021-09-0933.7033.8733.1033.31-0.58-1.71295,16998,4802.271.84
2021-09-0833.8434.1833.7433.890.050.15311,784105,8021.301.95
2021-09-0733.7033.9533.5133.840.140.42278,26293,8111.311.74
2021-09-0633.1033.8532.9133.700.381.14290,77097,6622.821.81
2021-09-0332.7833.7232.5233.320.411.25367,956121,9763.652.30
2021-09-0233.2933.2932.8032.91-0.64-1.91318,312104,9931.461.99
2021-09-0133.8033.9433.0533.55-0.60-1.76388,017129,9202.612.42
2021-08-3133.0734.1832.0334.150.942.83580,666191,1256.473.62
2021-08-3033.4234.0233.0533.21-0.20-0.60360,106120,4622.902.65
2021-08-2733.6833.8333.0433.41-0.35-1.04358,855119,8782.342.64
2021-08-2634.4834.8033.7433.76-0.85-2.46426,279145,5463.063.13
2021-08-2535.4335.5034.5134.61-0.50-1.42399,618139,1872.822.94
2021-08-2435.0335.6834.7035.110.100.29466,705164,4372.803.43
2021-08-2335.8835.9234.9535.010.100.29465,522163,9492.783.42
2021-08-2034.8035.3434.3334.910.561.63428,722149,6062.943.15
2021-08-1933.9034.6033.7634.350.451.33319,012109,4912.482.35
2021-08-1833.8533.9633.5133.900.200.59296,26599,9941.342.18
2021-08-1735.0135.2933.6333.70-1.29-3.69536,874184,0424.743.95
2021-08-1634.9035.5034.5134.99-0.15-0.43388,585136,1662.822.86
2021-08-1336.6636.6735.0435.14-1.90-5.13913,145324,5444.406.72
2021-08-1237.0337.8036.9137.040.050.14525,600195,7792.413.87
2021-08-1136.8737.2536.6336.99-0.05-0.14465,229171,7781.673.42
2021-08-1037.2337.5936.6337.04-0.51-1.36611,303225,8832.564.50
2021-08-0938.0338.2936.6037.55-1.23-3.17858,334320,5434.366.31
2021-08-0637.8240.3037.3338.781.865.041,380,154536,8048.0410.15
2021-08-0537.1037.8736.5836.92-0.40-1.07500,537185,9753.463.68
2021-08-0436.1537.6536.1337.320.691.88657,166244,1844.154.83
2021-08-0338.4238.7736.0636.63-2.54-6.481,004,579374,8746.927.39
2021-08-0239.5040.1338.0239.17-0.01-0.031,024,686400,3535.397.54
2021-07-3038.2039.4837.6039.181.283.381,065,415413,1624.967.83
2021-07-2936.6038.4836.4637.901.714.73942,799354,5225.586.93
2021-07-2837.3837.7634.5136.19-1.89-4.96799,364289,8948.535.88
2021-07-2736.6940.1536.5038.081.223.311,585,855607,7559.9011.66
2021-07-2635.7536.9534.5136.860.982.73829,332298,9046.806.10
2021-07-2337.1537.4435.8735.88-1.09-2.95758,547276,0734.255.58
2021-07-2237.3037.8836.3136.97-0.48-1.28980,883362,4744.197.21
2021-07-2138.2939.1837.3037.45-0.78-2.04964,393369,1584.927.09
2021-07-2036.7738.2536.6338.231.072.88523,715197,2724.363.85
2021-07-1937.0037.5036.5137.16-0.25-0.67398,637147,6532.652.93
2021-07-1638.1238.4737.4037.41-0.70-1.84516,324195,5082.813.80
2021-07-1538.5838.8437.6138.16-0.44-1.14551,174210,1283.194.05
2021-07-1438.3539.3938.2138.600.040.10615,867239,3163.064.53
2021-07-1340.9540.9538.5138.56-2.86-6.901,219,209479,4505.898.97
2021-07-1241.9242.1040.5241.42-0.51-1.22860,905355,4683.776.33
2021-07-0941.8042.4041.0041.93-0.42-0.99792,751329,9403.315.83
2021-07-0840.5643.0040.0042.351.834.521,175,021489,2097.408.64
2021-07-0739.6240.9239.2140.520.120.30778,210312,2074.235.72
2021-07-0640.1441.5839.4540.400.260.651,131,216456,9365.318.32
2021-07-0539.5540.1438.0740.141.052.691,178,437461,1395.308.67
2021-07-0238.7040.4038.3039.091.503.991,450,095569,8405.5910.66
2021-07-0137.3038.8536.9237.59-0.09-0.241,084,361411,4635.127.97
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