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 |

应流股份 (603308)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:38.28 52周最低:19.2

应流股份(603308) 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(%)
2021-06-2422.1822.3621.0421.35-0.82-3.7075,86516,3525.951.11
2021-06-2322.2822.8121.7922.170.010.0595,75921,2954.601.40
2021-06-2222.0122.3621.5322.160.150.6864,11914,0763.770.94
2021-06-2121.0122.1020.6022.010.773.63103,92522,4457.061.52
2021-06-1821.2122.1020.9121.240.180.8549,53810,7555.650.73
2021-06-1730.0130.3929.3929.61-0.60-1.9938,04111,3053.310.78
2021-06-1630.1530.6429.6230.21-0.11-0.3636,31710,9013.360.74
2021-06-1529.4030.4228.8430.320.923.1345,54613,6035.370.93
2021-06-1130.7930.7929.0029.40-0.49-1.6446,71613,7975.990.96
2021-06-1029.7230.2029.2029.890.180.6150,82615,1283.371.04
2021-06-0928.7529.8028.4229.711.314.6191,27926,7224.861.87
2021-06-0827.9529.1827.8028.400.331.1846,57913,2824.920.95
2021-06-0728.3028.5327.9028.07-0.10-0.3627,1827,6552.240.56
2021-06-0428.0828.5127.5028.170.030.1129,6608,3373.590.61
2021-06-0328.4028.5827.9028.14-0.49-1.7134,7239,7792.380.71
2021-06-0228.9029.1728.3828.63-0.27-0.9331,6159,0992.730.65
2021-06-0129.6029.6528.6828.90-0.57-1.9355,40116,0633.291.14
2021-05-3126.9029.5026.9029.472.579.5597,17027,6069.671.99
2021-05-2827.0427.2526.5026.90-0.14-0.5229,4317,8832.770.60
2021-05-2726.5027.1826.5027.040.441.6519,0965,1332.560.39
2021-05-2627.1927.5026.5126.60-0.59-2.1736,0459,7023.640.74
2021-05-2526.7727.2026.5027.190.531.9925,9136,9902.630.53
2021-05-2426.8627.0026.4526.66-0.04-0.1516,1874,3232.060.33
2021-05-2126.8527.0026.1026.70-0.11-0.4127,5737,3243.360.57
2021-05-2027.2027.5926.7226.81-0.38-1.4021,0635,6803.200.43
2021-05-1926.3527.4826.2927.190.853.2342,34111,4664.520.87
2021-05-1825.8426.3625.8426.340.361.3922,6615,9272.000.46
2021-05-1725.5726.3025.5725.980.411.6026,5406,9072.850.54
2021-05-1424.8225.6624.5125.570.753.0224,3376,1264.630.50
2021-05-1325.2425.3024.8024.82-0.45-1.7814,6473,6561.980.30
2021-05-1225.0125.2824.8625.270.140.5621,9165,5051.670.45
2021-05-1124.5925.3024.4025.130.441.7836,6749,0983.650.75
2021-05-1025.5625.5624.5824.69-0.92-3.5932,8418,1863.830.67
2021-05-0725.9626.1325.6025.61-0.34-1.3123,7936,1352.040.49
2021-05-0626.7126.9425.6025.95-0.76-2.8547,07412,2725.020.96
2021-04-3027.9527.9926.6326.71-1.10-3.9656,80515,4864.891.16
2021-04-2927.1828.1527.0627.810.672.4754,02014,9314.021.11
2021-04-2827.4027.5526.8827.14-0.26-0.9523,5086,3842.450.48
2021-04-2727.4027.5826.7427.40-0.01-0.0437,10210,0813.060.76
2021-04-2627.5928.2227.3427.41-0.30-1.0840,35611,1913.180.83
2021-04-2327.5627.8227.1527.710.311.1335,0319,6402.450.72
2021-04-2227.0027.5626.8827.400.401.4832,8438,9702.520.67
2021-04-2127.0027.0726.5527.000.000.0019,5705,2471.930.40
2021-04-2027.1727.3026.8027.00-0.11-0.4130,7668,3171.840.63
2021-04-1925.9527.3525.5027.110.943.5941,45611,1417.070.85
2021-04-1626.2426.3025.8126.17-0.02-0.0817,4114,5281.870.36
2021-04-1525.8126.2925.2626.190.481.8733,7518,7254.010.69
2021-04-1425.2025.8925.1325.710.250.9819,5715,0102.990.40
2021-04-1325.3925.8525.1025.460.020.0831,6368,0572.950.65
2021-04-1226.9926.9925.2625.44-1.55-5.7447,89312,4886.410.98
2021-04-0926.7328.1926.5926.990.271.0152,70914,2855.991.08
2021-04-0826.5326.9026.3526.720.190.7230,1368,0292.070.62
2021-04-0726.7326.7826.2726.53-0.17-0.6419,0565,0451.910.39
2021-04-0626.9726.9726.4026.700.130.4922,9896,1342.150.47
2021-04-0226.0426.9226.0326.570.411.5738,42810,1853.400.79
2021-04-0126.2926.5025.6126.16-0.17-0.6537,3749,6943.380.77
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