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:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:53.43 52周最低:15.71

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(%)
2020-09-2536.5136.8036.0036.620.310.85213,80277,8642.201.77
2020-09-2436.2536.7535.9036.31-0.39-1.06241,44187,6022.322.00
2020-09-2336.7737.1036.2336.700.150.41237,01387,0012.381.96
2020-09-2236.9537.2836.5136.55-0.98-2.61278,606102,7442.052.30
2020-09-2137.3138.3336.8137.530.541.46480,153181,5074.113.97
2020-09-1836.1037.0035.8736.990.842.32414,792151,2253.133.43
2020-09-1735.5136.9034.8536.150.260.72419,724150,6475.713.47
2020-09-1636.0236.5935.8235.89-0.35-0.97305,351110,3102.122.53
2020-09-1535.7536.8035.1736.240.250.69455,386164,0024.533.77
2020-09-1436.2536.4835.6035.99-0.16-0.44441,191158,6922.433.65
2020-09-1134.3536.2334.3436.151.855.39597,635213,2255.514.94
2020-09-1034.7335.3334.2034.300.310.91446,656155,2643.323.69
2020-09-0934.7035.0533.6033.99-1.38-3.90504,033172,8254.104.17
2020-09-0836.2936.6535.0735.37-0.93-2.56445,311158,9144.353.68
2020-09-0737.1038.2136.2736.30-1.91-5.00590,922218,9515.084.89
2020-09-0437.2239.0737.1038.210.401.06532,771204,6675.214.41
2020-09-0337.9038.3037.0537.81-0.09-0.24447,106169,2083.303.70
2020-09-0239.4539.4537.5537.90-3.49-8.431,143,489439,0674.599.46
2020-09-0141.4041.8040.8041.39-0.44-1.05318,361131,2912.392.63
2020-08-3142.4542.8141.8041.83-0.25-0.59400,092169,0222.403.31
2020-08-2841.7042.2641.3742.080.390.94367,559153,7012.133.04
2020-08-2740.5042.2939.9041.691.012.48515,936213,3645.884.27
2020-08-2642.2042.5940.6840.68-1.42-3.37495,886205,7244.544.10
2020-08-2542.5543.1841.8542.10-0.29-0.68402,291170,6593.143.33
2020-08-2442.5743.4841.5142.39-0.81-1.88570,908242,0264.564.72
2020-08-2144.1044.9340.7843.20-1.47-3.291,160,349497,8029.299.60
2020-08-2043.0045.2242.5044.670.591.34543,541241,8816.174.50
2020-08-1946.7046.8744.0044.08-2.83-6.03750,788339,6286.126.21
2020-08-1847.1047.7246.4546.91-0.22-0.47646,270303,7432.695.35
2020-08-1745.6347.5645.0847.131.653.63772,869357,3575.456.39
2020-08-1444.0045.6443.7145.481.312.97648,677293,3504.375.37
2020-08-1344.9745.4844.1544.17-0.71-1.58545,257243,9802.964.51
2020-08-1243.4045.1441.5044.881.373.15900,427386,9968.377.45
2020-08-1145.0045.9043.0143.51-1.78-3.93719,951322,0596.385.96
2020-08-1044.7046.5744.4145.29-0.68-1.48769,629348,9134.706.37
2020-08-0747.9548.4444.5945.97-2.88-5.901,264,064585,5607.8810.46
2020-08-0647.5850.6046.7348.850.671.391,148,372561,8858.039.50
2020-08-0550.0050.0047.3148.182.064.471,280,953624,0385.8310.60
2020-08-0447.0047.2745.7346.12-1.53-3.21947,741440,2253.237.84
2020-08-0345.6048.0045.6047.653.127.011,288,051603,4665.3910.65
2020-07-3141.6145.1041.6144.532.656.331,253,043543,2358.3310.36
2020-07-3042.5042.5040.9241.88-0.12-0.29853,055356,1583.767.06
2020-07-2938.9042.2338.7142.002.807.14974,878398,0668.988.06
2020-07-2840.1540.4238.7639.20-0.35-0.89555,800219,5634.204.60
2020-07-2739.3940.5038.6639.550.200.51658,562261,1904.685.45
2020-07-2441.8042.8638.6639.35-3.13-7.371,022,113416,2119.898.45
2020-07-2340.6842.5039.8942.481.042.51992,855407,0976.308.21
2020-07-2241.1442.8940.5041.440.451.10937,579392,2225.837.76
2020-07-2141.1442.8240.6840.99-0.99-2.36959,632398,3065.107.94
2020-07-2040.1042.1238.5041.982.817.171,180,258475,6469.249.76
2020-07-1740.9941.6738.5739.17-2.28-5.501,242,773496,4027.4810.28
2020-07-1644.4546.0041.4541.45-4.60-9.991,401,715598,7339.8811.59
2020-07-1550.0051.0146.0446.05-5.10-9.971,601,083770,6589.7213.24
2020-07-1450.9553.4347.9751.150.160.311,438,664717,57210.7111.90
2020-07-1347.6852.4246.6850.993.336.991,659,371818,78512.0413.73
2020-07-1042.4447.6641.8547.664.339.991,424,268636,29713.4111.78
2020-07-0940.9144.3940.2943.331.714.111,417,807607,2389.8511.73
2020-07-0838.9442.0037.7141.623.288.561,676,926665,88411.1913.87
2020-07-0740.0041.2638.0038.340.832.212,030,649819,1468.6916.80
2020-07-0635.9037.5135.0837.513.4110.001,240,967457,0547.1310.26
2020-07-0335.0035.1032.8834.100.110.321,390,527470,6106.5311.50
2020-07-0230.9133.9930.5533.993.0910.001,583,909521,98011.1313.10
2020-07-0131.4032.3230.3330.90-0.37-1.181,062,035333,4116.368.78
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