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 |

斯达半导 (603290)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:279.8 52周最低:15.29

斯达半导(603290) 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(%)
2020-09-25195.47198.78188.60190.09-3.84-1.9818,88736,2805.254.72
2020-09-24194.00199.28192.01193.93-3.97-2.0118,62736,4363.674.66
2020-09-23191.80201.00190.01197.907.874.1433,12764,8215.788.28
2020-09-22191.98196.50187.28190.03-4.63-2.3821,65241,3304.745.41
2020-09-21196.74201.15193.97194.66-5.72-2.8527,38153,8863.586.85
2020-09-18196.80205.47192.10200.389.424.9349,30898,3257.0012.33
2020-09-17174.39190.96172.47190.9617.3610.0033,01060,57710.658.25
2020-09-16176.06179.99173.47173.60-4.30-2.4219,16533,7623.674.79
2020-09-15172.33179.50167.50177.904.012.3125,47244,5216.906.37
2020-09-14168.59174.50164.80173.898.485.1327,79247,5515.866.95
2020-09-11156.00166.60155.18165.416.013.7721,64535,1887.165.41
2020-09-10164.00164.56157.52159.401.030.6517,91028,7554.454.48
2020-09-09166.51168.97157.01158.37-13.23-7.7133,47053,8076.978.37
2020-09-08177.00177.79169.01171.60-10.18-5.6030,90153,3834.837.73
2020-09-07187.00196.60177.68181.78-4.13-2.2250,73695,52010.1812.68
2020-09-04175.00190.10174.68185.9113.007.5252,03096,0388.9213.01
2020-09-03169.78178.66164.88172.913.281.9334,02758,7438.128.51
2020-09-02175.00175.98168.80169.63-4.42-2.5421,25736,4404.135.31
2020-09-01176.90176.99167.55174.05-4.03-2.2632,27255,6745.308.07
2020-08-31183.00184.08178.00178.08-4.70-2.5725,78146,7953.336.45
2020-08-28191.00191.05176.65182.78-11.31-5.8346,79784,8797.4211.70
2020-08-27189.32196.46185.00194.094.902.5920,86439,9586.065.22
2020-08-26208.18208.74186.86189.19-18.01-8.6925,90350,63910.566.48
2020-08-25205.98213.77205.98207.200.920.4514,98031,3403.783.75
2020-08-24201.10208.43198.00206.283.621.7914,22028,9925.153.56
2020-08-21202.00204.63199.50202.660.810.4014,48829,2742.543.62
2020-08-20204.00206.96192.64201.85-5.60-2.7020,26640,8336.905.07
2020-08-19218.78218.89207.45207.45-14.53-6.5528,05259,5115.157.01
2020-08-18214.27224.62212.52221.987.483.4930,97167,8575.647.74
2020-08-17216.00216.97209.96214.50-0.98-0.4524,32251,8383.256.08
2020-08-14213.80216.50208.00215.481.990.9322,54648,0873.985.64
2020-08-13217.16218.00210.86213.49-2.01-0.9314,56531,2093.313.64
2020-08-12214.01216.93205.00215.500.500.2322,64247,5025.555.66
2020-08-11223.88225.55214.45215.00-9.20-4.1020,50744,9304.955.13
2020-08-10216.29226.20216.29224.205.112.3322,76650,2864.525.69
2020-08-07229.00231.99214.37219.09-11.41-4.9533,84074,4887.648.46
2020-08-06233.99236.73225.45230.50-9.46-3.9428,25465,1154.707.06
2020-08-05252.52259.99236.01239.96-3.89-1.6035,95188,4749.838.99
2020-08-04248.06251.86241.95243.85-4.21-1.7025,47162,8914.006.37
2020-08-03246.94251.64238.80248.064.061.6632,94080,7365.268.24
2020-07-31237.00252.19236.01244.005.702.3930,57875,0306.797.64
2020-07-30236.00244.00230.02238.301.570.6631,24174,1985.917.81
2020-07-29214.99236.73212.03236.7321.5210.0039,88190,31611.489.97
2020-07-28219.00220.00208.50215.212.211.0422,63748,4895.405.66
2020-07-27220.00226.00210.51213.00-12.45-5.5231,98069,3956.878.00
2020-07-24247.49249.77225.45225.45-25.05-10.0039,43592,0119.719.86
2020-07-23244.00250.50238.69250.501.310.5328,70970,1864.747.18
2020-07-22244.80255.52244.67249.190.600.2431,02777,6514.367.76
2020-07-21240.61256.00240.18248.592.641.0733,06482,4636.438.27
2020-07-20246.25248.88230.00245.951.890.7738,99994,0207.749.75
2020-07-17234.81254.00233.47244.069.063.8645,148110,2168.7411.29
2020-07-16246.34256.00224.52235.00-12.70-5.1352,127126,90112.7113.03
2020-07-15265.13267.49246.92247.70-17.80-6.7037,24194,3247.759.31
2020-07-14268.00275.00254.01265.50-6.46-2.3842,523111,8517.7210.63
2020-07-13267.68276.99264.89271.967.332.7731,73885,4744.577.93
2020-07-10264.00272.50260.27264.63-8.35-3.0634,15590,9244.488.54
2020-07-09271.99279.80260.00272.9813.605.2450,318135,8337.6312.58
2020-07-08238.61259.38238.61259.3823.5810.0036,49691,7468.819.12
2020-07-07234.43244.92228.68235.8013.155.9154,950131,6107.2913.74
2020-07-06201.80222.65201.50222.6520.2410.0042,05691,64210.4510.51
2020-07-03207.93209.99191.69202.41-5.29-2.5545,54091,3168.8111.39
2020-07-02206.98214.70204.51207.70-1.80-0.8632,49867,9974.868.12
2020-07-01209.00217.85204.30209.50-0.30-0.1435,80375,3426.468.95
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