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 |

弘讯科技 (603015)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.42 52周最低:5.31

弘讯科技(603015) 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(%)
2021-06-256.947.046.877.000.111.6074,0275,1552.471.83
2021-06-246.897.066.796.890.040.5885,4185,9133.942.11
2021-06-236.846.966.796.850.060.8867,9564,6582.501.68
2021-06-226.756.966.746.79-0.12-1.74133,6819,1663.183.31
2021-06-216.377.036.356.910.528.14191,87713,28610.644.75
2021-06-186.356.476.326.39-0.07-1.0831,6082,0162.320.78
2021-06-176.406.606.346.460.091.4150,5413,2684.081.25
2021-06-166.616.636.316.37-0.24-3.6350,3163,2264.841.24
2021-06-156.526.706.486.610.081.2353,8783,5513.371.33
2021-06-116.476.646.436.530.111.7156,2333,6933.271.39
2021-06-106.496.506.386.42-0.04-0.6221,4131,3781.860.53
2021-06-096.436.476.386.460.030.4723,6411,5171.400.58
2021-06-086.326.436.296.430.091.4226,5401,6872.210.66
2021-06-076.406.466.286.34-0.05-0.7826,9691,7092.820.67
2021-06-046.326.446.326.390.050.7931,3101,9981.890.77
2021-06-036.256.456.216.340.091.4446,8772,9953.841.16
2021-06-026.326.346.226.25-0.08-1.2622,1751,3881.900.55
2021-06-016.326.336.256.330.010.1621,8131,3711.270.54
2021-05-316.356.356.236.32-0.03-0.4722,5901,4211.890.56
2021-05-286.426.436.296.35-0.07-1.0932,4452,0582.180.80
2021-05-276.326.446.306.420.071.1035,4702,2662.200.88
2021-05-266.306.426.276.350.020.3234,8212,2112.370.86
2021-05-256.336.416.276.33-0.01-0.1633,0452,1012.210.82
2021-05-246.166.386.156.340.162.5947,3972,9793.721.17
2021-05-216.206.246.136.18-0.01-0.1629,9491,8531.780.74
2021-05-206.206.286.156.19-0.02-0.3239,7502,4682.090.98
2021-05-196.366.366.206.21-0.17-2.6627,8231,7422.510.69
2021-05-186.336.406.276.380.030.4730,3221,9222.050.75
2021-05-176.636.676.296.35-0.21-3.2057,5673,7215.791.42
2021-05-146.286.586.266.560.253.9665,9764,2625.071.63
2021-05-136.346.406.226.31-0.06-0.9433,3812,1032.830.83
2021-05-126.396.426.286.37-0.04-0.6245,2702,8712.181.12
2021-05-116.176.476.136.410.213.3969,6384,4225.481.72
2021-05-106.126.226.076.200.071.1429,8831,8402.450.74
2021-05-076.226.226.106.13-0.10-1.6130,8961,8971.930.76
2021-05-066.136.286.106.230.081.3049,0303,0342.931.21
2021-04-306.056.186.056.15-0.02-0.3247,8502,9242.111.18
2021-04-296.306.306.106.17-0.13-2.06109,2336,7583.172.70
2021-04-285.756.305.756.300.579.9571,8624,4559.601.78
2021-04-275.975.975.655.73-0.19-3.2130,3381,7425.410.75
2021-04-265.915.995.905.920.010.1710,6436331.520.26
2021-04-236.016.055.875.91-0.11-1.8313,9468282.990.35
2021-04-225.966.065.916.020.050.8420,3511,2232.510.50
2021-04-215.946.035.925.97-0.01-0.1715,8449441.840.39
2021-04-206.026.085.975.98-0.13-2.1327,4061,6501.800.68
2021-04-196.096.126.056.110.071.1624,3191,4811.160.60
2021-04-165.946.075.876.040.101.6816,8361,0123.370.42
2021-04-155.865.985.855.940.050.8513,0197712.210.32
2021-04-145.835.925.795.890.071.2011,6026812.230.29
2021-04-135.885.955.805.82-0.09-1.5213,9788182.540.35
2021-04-125.985.985.865.91-0.07-1.1711,4386772.010.28
2021-04-095.996.065.925.98-0.04-0.6613,8588282.330.34
2021-04-086.066.086.006.02-0.04-0.6618,1311,0951.320.45
2021-04-076.106.136.006.06-0.04-0.6621,0551,2752.130.52
2021-04-065.976.135.976.100.132.1826,1511,5902.680.65
2021-04-025.906.005.905.970.050.8410,7096381.690.26
2021-04-016.006.055.915.92-0.10-1.6612,7457582.330.32
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