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:8.34
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.8 52周最低:14.22

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(%)
2020-09-1822.6924.6722.5124.672.249.99641,939155,8639.635.19
2020-09-1721.9622.7521.8022.430.411.86108,31524,1084.310.88
2020-09-1621.9022.1321.7022.020.180.8266,65714,6411.970.54
2020-09-1521.8522.1421.6021.840.060.2864,18714,0502.480.52
2020-09-1421.5922.0521.4121.780.221.0273,58516,0432.970.59
2020-09-1121.0621.7221.0621.560.462.1872,12415,4403.130.58
2020-09-1022.4022.4521.0721.10-0.98-4.44138,09930,0516.251.12
2020-09-0922.8222.9022.0122.08-1.07-4.62155,77534,9033.841.26
2020-09-0823.6023.7523.0023.15-0.35-1.49121,70828,3793.190.98
2020-09-0724.0124.3623.5023.50-0.63-2.61138,04833,0313.561.12
2020-09-0423.6024.2223.5124.130.030.12168,36440,0592.951.36
2020-09-0324.5024.5524.0024.10-0.39-1.59152,26536,8722.251.23
2020-09-0224.0024.6523.9824.490.371.53283,19869,0242.782.29
2020-09-0122.8824.2622.8224.121.165.05302,52671,9396.272.45
2020-08-3122.3023.3322.2722.960.150.66225,35951,4424.651.82
2020-08-2822.5022.9022.2422.810.311.38104,43423,5502.930.84
2020-08-2722.4822.6722.2322.500.140.63103,70323,3141.970.84
2020-08-2623.3023.3522.3022.36-0.99-4.24158,38635,9474.501.28
2020-08-2523.4223.7323.2023.350.050.21106,43324,9662.270.86
2020-08-2423.3823.4622.4823.300.150.65142,72032,8974.231.15
2020-08-2123.7323.9823.0923.15-0.27-1.15144,55733,9153.801.17
2020-08-2023.3723.9223.3023.42-0.17-0.72127,29129,9832.631.03
2020-08-1924.7224.7223.5823.59-1.20-4.84238,23657,1354.601.93
2020-08-1824.8825.4224.5624.790.000.00246,94661,7443.472.00
2020-08-1724.4024.8524.0724.790.411.68284,69669,7763.202.30
2020-08-1424.0824.4823.9324.380.301.25216,83652,5652.281.75
2020-08-1324.5024.9424.0424.08-0.21-0.86387,76195,3033.713.13
2020-08-1223.3024.2922.8824.291.245.38351,20582,5576.122.84
2020-08-1122.9523.7322.9023.050.341.50283,86566,2303.652.29
2020-08-1022.7123.1222.4722.71-0.23-1.00145,37432,9792.831.18
2020-08-0723.7823.7822.5422.94-0.84-3.53270,40562,3685.212.19
2020-08-0623.1123.8822.7023.780.873.80439,239102,4995.153.55
2020-08-0523.2223.3122.5322.91-0.07-0.30183,44841,8583.391.48
2020-08-0423.4523.4522.8022.98-0.22-0.95165,55538,0672.801.34
2020-08-0322.7023.2922.5523.200.642.84206,26147,4253.281.67
2020-07-3122.4322.8422.2122.560.140.62162,27836,5512.811.31
2020-07-3022.9923.0622.3022.42-0.30-1.32150,62733,9993.351.22
2020-07-2922.2822.8221.9722.720.462.07186,92542,0263.821.51
2020-07-2821.8122.4621.8122.260.582.68140,33431,1643.001.13
2020-07-2722.0022.3221.5421.68-0.43-1.94153,56133,4723.531.24
2020-07-2423.0523.7122.0922.11-1.15-4.94251,45957,4886.962.03
2020-07-2323.5123.5122.5223.26-0.26-1.11218,92250,3934.211.77
2020-07-2223.2523.9222.9223.520.160.68218,43051,3744.281.77
2020-07-2123.8824.1023.1923.36-0.14-0.60203,19647,9253.871.64
2020-07-2023.1523.6522.7223.500.602.62225,39752,2964.061.82
2020-07-1722.8323.5222.5822.90-0.03-0.13225,45651,7254.101.82
2020-07-1624.6125.0922.7122.93-1.64-6.67379,07691,0209.693.06
2020-07-1526.1326.1324.5224.57-1.26-4.88377,96395,3326.233.05
2020-07-1426.9126.9325.3025.83-1.36-5.00533,504139,0085.994.31
2020-07-1326.5827.2826.4327.190.622.33421,728113,4153.203.41
2020-07-1026.6927.6026.3026.57-0.23-0.86414,081111,4544.853.35
2020-07-0926.2826.8825.7826.800.592.25466,056122,3614.203.77
2020-07-0826.0926.5825.3626.280.180.69392,680101,8834.673.17
2020-07-0725.3027.0025.3026.101.164.65607,232159,3656.824.91
2020-07-0624.0125.0023.8424.940.984.09545,465133,6944.844.41
2020-07-0324.5024.6423.5023.960.170.71392,48994,3354.793.17
2020-07-0223.7023.9723.2223.790.150.63299,98670,9863.172.42
2020-07-0124.1824.4323.2623.64-0.17-0.71313,64774,6264.912.54
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