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 |

吉鑫科技 (601218)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.57 52周最低:3.29

吉鑫科技(601218) 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(%)
2021-11-266.386.586.356.480.040.62871,39556,2483.578.92
2021-11-256.536.656.386.44-0.07-1.08989,35264,1934.1510.12
2021-11-246.746.806.476.51-0.24-3.561,047,51968,9484.8910.72
2021-11-237.017.026.706.75-0.29-4.121,025,89569,8784.5510.50
2021-11-227.147.226.817.040.071.001,107,21877,4255.8811.33
2021-11-196.657.046.616.970.223.261,265,90387,4586.3712.95
2021-11-186.987.086.726.75-0.21-3.021,240,22285,4715.1712.69
2021-11-176.807.136.716.96-0.06-0.851,200,47283,7795.9812.28
2021-11-166.737.256.687.02-0.01-0.141,594,566110,4748.1116.32
2021-11-157.527.597.017.03-0.76-9.761,847,198133,6917.4518.90
2021-11-127.477.797.227.790.385.132,266,459170,5537.6923.19
2021-11-117.367.647.247.41-0.14-1.851,633,228121,5745.3016.71
2021-11-107.167.576.977.550.152.031,894,961138,0458.1119.39
2021-11-097.597.637.137.400.000.002,012,362148,3476.7620.59
2021-11-087.887.887.187.40-0.58-7.272,496,846182,3958.7725.55
2021-11-058.088.577.857.980.192.442,985,281245,9679.2430.54
2021-11-047.557.797.307.790.7110.031,395,415105,9956.9214.28
2021-11-036.757.086.427.080.649.942,299,420155,63910.2523.53
2021-11-025.876.445.786.440.5910.092,359,153144,56011.2824.14
2021-11-015.545.855.455.850.539.961,252,37072,1817.5212.81
2021-10-294.705.324.525.320.489.921,208,45360,81116.5312.36
2021-10-284.705.134.564.840.183.86931,64645,33312.239.53
2021-10-274.664.824.594.660.030.65434,46220,3694.974.45
2021-10-264.824.834.604.63-0.10-2.11511,60223,9604.865.23
2021-10-254.534.984.534.730.204.42809,25538,8759.938.28
2021-10-224.664.704.504.53-0.07-1.52483,18122,2184.354.94
2021-10-214.824.824.484.60-0.23-4.76737,43734,0107.047.55
2021-10-204.344.834.344.830.4410.02477,23622,60211.164.88
2021-10-194.554.644.314.390.030.69538,32123,8087.575.51
2021-10-183.964.363.954.360.4010.10132,7315,68410.351.36
2021-10-154.094.113.923.96-0.15-3.65150,4726,0264.621.54
2021-10-143.974.153.904.110.133.27175,9617,1406.281.80
2021-10-134.054.113.983.98-0.10-2.45142,8595,7363.191.46
2021-10-124.234.234.014.08-0.14-3.32165,3846,7655.211.69
2021-10-114.344.414.144.22-0.12-2.77175,0317,3716.221.79
2021-10-084.414.524.284.34-0.01-0.23184,4448,0645.521.89
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