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 |

永新光学 (603297)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.52
换手:
加入自选股
流通市值: 市盈率: 52周最高:59.31 52周最低:29.3

永新光学(603297) 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(%)
2020-03-2733.5133.5432.9033.100.020.067,0172,3301.931.37
2020-03-2633.8634.2332.9933.08-0.96-2.8210,4673,4883.642.05
2020-03-2534.3634.7933.6734.040.240.7110,6183,6293.312.08
2020-03-2435.0035.0931.9033.80-0.62-1.8021,1497,1389.274.14
2020-03-2335.5235.9734.2034.42-2.08-5.7013,4684,7434.852.64
2020-03-2036.4537.2036.0236.500.501.3911,1534,0923.282.18
2020-03-1936.1536.7034.9636.00-0.50-1.3722,0987,9034.774.33
2020-03-1837.4038.2536.4036.50-1.06-2.8223,3798,7724.934.58
2020-03-1736.3337.8935.5137.561.363.7618,1556,6696.573.55
2020-03-1638.3038.9335.6036.20-1.88-4.9427,03510,1418.745.29
2020-03-1335.0038.2835.0038.081.524.1624,7499,1808.974.85
2020-03-1235.5036.9435.0736.560.260.7217,7106,3855.153.47
2020-03-1136.6937.4436.2236.30-0.34-0.9313,3764,9223.332.62
2020-03-1034.8636.6434.8636.641.644.6919,7107,0695.093.86
2020-03-0937.0537.1935.0035.00-2.68-7.1126,9689,6995.815.28
2020-03-0637.7038.1637.1737.68-0.80-2.0818,5866,9862.573.64
2020-03-0539.9939.9938.1838.48-0.51-1.3118,9977,3764.643.72
2020-03-0439.3140.9038.1038.99-0.56-1.4219,2057,5197.083.76
2020-03-0339.3841.3038.7239.551.203.1341,21416,4866.738.07
2020-03-0237.5139.0936.8338.352.176.0028,16010,7446.255.51
2020-02-2838.0838.2936.0136.18-3.44-8.6827,69410,2965.755.42
2020-02-2740.8041.0039.0039.62-0.86-2.1221,1768,4334.944.15
2020-02-2641.6643.9139.8040.48-2.43-5.6640,40516,8609.587.91
2020-02-2541.5344.7040.1542.91-0.22-0.5169,39929,80010.5513.59
2020-02-2439.2143.1338.3143.133.9210.0070,32528,85612.2913.77
2020-02-2136.1139.6835.9739.213.148.7156,44621,60910.2911.05
2020-02-2035.4136.3334.8336.070.581.6327,1379,6804.235.31
2020-02-1936.2936.2935.4135.49-0.60-1.6616,9966,0822.443.33
2020-02-1836.0036.5635.8436.090.320.8918,2886,6092.013.58
2020-02-1734.8036.0934.5135.771.293.7414,9975,3034.582.94
2020-02-1434.0735.2734.0334.480.330.9712,1114,1983.632.37
2020-02-1334.6935.2034.1134.15-0.59-1.7010,6283,6643.142.08
2020-02-1234.4834.8634.0334.740.260.758,7223,0172.411.71
2020-02-1134.9034.9034.2534.48-0.32-0.928,4592,9181.871.66
2020-02-1034.0835.0433.7034.800.421.2214,1114,8623.902.76
2020-02-0732.9734.3832.7334.381.213.6519,5476,5264.973.83
2020-02-0631.8433.7531.8133.171.364.2817,9575,8946.103.52
2020-02-0531.9432.8531.6931.810.120.3813,9414,4953.662.73
2020-02-0429.3532.6029.3531.69-0.61-1.8916,4885,21910.063.23
2020-02-0332.3032.3032.3032.30-3.59-10.001,7235570.000.34
2020-01-2336.3337.3234.1635.89-0.84-2.2913,9335,0248.602.73
2020-01-2236.5036.7835.3036.730.130.3610,7123,8774.042.10
2020-01-2137.2837.2836.3436.60-0.69-1.859,8613,6112.521.93
2020-01-2037.3237.3236.6837.290.260.709,5313,5351.731.87
2020-01-1737.2537.5936.7637.030.110.309,5113,5372.251.86
2020-01-1637.8037.8036.7436.92-0.59-1.5713,0914,8502.832.56
2020-01-1537.5137.7837.2037.510.030.0810,3993,8991.552.04
2020-01-1437.9038.1537.2837.48-0.59-1.5514,6345,5012.292.86
2020-01-1336.8038.8036.6838.071.544.2225,2839,5445.804.95
2020-01-1036.2037.3236.1236.530.350.9715,1955,5673.322.97
2020-01-0935.5236.1935.5236.180.952.7012,9264,6541.902.53
2020-01-0835.9836.2635.0635.23-1.02-2.8113,3314,7503.312.61
2020-01-0735.8036.3635.7736.250.070.1910,3373,7341.632.02
2020-01-0636.0036.7035.7136.18-0.20-0.5516,1005,8202.723.15
2020-01-0335.7436.3835.0636.381.012.8619,7857,0953.733.87
2020-01-0235.2535.8534.9535.370.621.7810,8183,8332.592.12
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