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 |

均胜电子 (600699)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.02
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.58 52周最低:15.78

均胜电子(600699) 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(%)
2021-06-2117.6917.9217.4117.66-0.01-0.06304,36853,7262.892.22
2021-06-1816.7917.7616.6317.670.885.24398,57969,0186.732.91
2021-06-1716.5117.3316.5116.790.523.20314,84053,1605.042.30
2021-06-1616.8516.9516.2016.27-0.53-3.15212,56735,0774.461.55
2021-06-1517.3617.6116.5616.80-0.61-3.50280,00047,1506.032.05
2021-06-1117.5817.9517.3417.41-0.03-0.17287,33650,6593.502.10
2021-06-1017.2617.5517.2217.440.191.10160,30927,9241.911.17
2021-06-0917.4517.5817.1817.25-0.18-1.03140,54324,3572.291.03
2021-06-0817.4817.9117.3517.430.020.11190,61933,5063.221.39
2021-06-0717.9018.0517.4517.56-0.26-1.46199,22035,1613.371.46
2021-06-0417.3518.0817.3217.820.352.00210,79437,5844.351.54
2021-06-0317.7017.9217.4317.47-0.04-0.23146,33425,9012.801.07
2021-06-0217.8417.9517.4017.51-0.24-1.35171,95230,3953.101.26
2021-06-0118.0118.0117.5717.75-0.24-1.33204,86836,3122.451.50
2021-05-3117.4518.0517.3617.990.553.15243,83343,4093.961.78
2021-05-2817.3517.6517.2117.440.140.81197,48734,4642.541.44
2021-05-2717.1817.3717.1717.300.170.99152,92726,4141.171.12
2021-05-2617.3017.4217.0717.13-0.05-0.29173,18729,8112.041.27
2021-05-2516.9117.2516.8517.180.251.48205,33735,0582.361.50
2021-05-2416.7417.0516.6216.930.130.77143,51124,1982.561.05
2021-05-2117.1017.2816.7316.80-0.22-1.29176,97229,9973.231.29
2021-05-2016.7017.1016.6617.020.352.10222,15137,6862.641.62
2021-05-1916.6116.8916.3816.670.050.30166,10027,7043.071.21
2021-05-1816.3016.6516.2616.620.120.73124,98720,5792.360.91
2021-05-1716.5616.8316.3916.50-0.06-0.36223,92337,1812.661.64
2021-05-1416.0516.5616.0316.560.523.24187,03930,5773.301.37
2021-05-1316.2716.5815.9816.04-0.41-2.49211,35334,2803.651.54
2021-05-1216.1516.4915.9716.450.301.86167,13527,2703.221.22
2021-05-1115.8916.2815.7816.150.130.81174,42528,0473.121.28
2021-05-1016.1716.2015.8516.02-0.08-0.50169,12927,0632.171.24
2021-05-0716.7016.8516.0816.10-0.54-3.25361,38359,2234.632.64
2021-05-0618.0418.0416.5316.64-1.49-8.22490,50983,6978.333.59
2021-04-3018.0918.2317.9818.130.030.17136,49524,6751.381.10
2021-04-2918.2818.3918.0918.10-0.30-1.63126,61023,0581.631.02
2021-04-2818.2318.4617.9518.400.150.82178,18832,5252.791.44
2021-04-2718.6718.7318.1418.25-0.42-2.25171,66131,4093.161.39
2021-04-2618.5119.2618.4018.670.231.25295,42455,8804.662.39
2021-04-2318.4718.8218.3318.44-0.20-1.07168,33231,1992.631.36
2021-04-2218.7518.9318.5518.64-0.11-0.59177,66233,2952.031.44
2021-04-2119.2819.2818.6818.75-0.81-4.14310,71458,5813.072.51
2021-04-2020.1020.1019.5119.56-0.59-2.93330,27565,1092.932.67
2021-04-1919.4920.4219.1020.151.146.00486,35196,2356.943.93
2021-04-1618.4219.3018.3719.010.663.60244,22946,0315.071.97
2021-04-1518.5018.5518.1318.35-0.30-1.61117,07321,4092.250.95
2021-04-1418.1418.7618.1218.650.512.81127,81423,7143.531.03
2021-04-1318.5218.5618.1018.14-0.24-1.31101,16118,4932.500.82
2021-04-1218.8218.8618.2018.38-0.54-2.85144,33126,7563.491.17
2021-04-0919.0519.0618.7118.92-0.14-0.73104,77619,7471.840.85
2021-04-0819.0319.4018.8219.06-0.02-0.10186,49435,6463.041.51
2021-04-0719.3019.3619.0019.08-0.17-0.88146,57728,0151.871.18
2021-04-0619.3919.4719.0319.25-0.07-0.36163,31831,3742.281.32
2021-04-0218.8819.4218.5519.320.562.99271,75851,8664.642.20
2021-04-0118.1418.9218.1018.760.754.16291,46354,2654.552.36
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