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 |

依顿电子 (603328)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.46 52周最低:8.91

依顿电子(603328) 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(%)
2020-09-258.999.028.918.970.010.1125,7882,3101.230.26
2020-09-249.069.078.958.96-0.13-1.4342,6843,8371.320.43
2020-09-239.149.199.079.09-0.02-0.2229,2492,6651.320.29
2020-09-229.189.249.119.11-0.14-1.5130,8172,8271.410.31
2020-09-219.409.409.219.25-0.05-0.5438,0073,5242.040.38
2020-09-189.239.309.159.300.121.3146,9684,3421.630.47
2020-09-179.069.309.059.180.090.9955,1295,0532.750.55
2020-09-169.169.209.079.09-0.11-1.2029,8902,7271.410.30
2020-09-159.129.229.089.200.020.2231,0022,8391.530.31
2020-09-149.169.209.109.180.080.8832,1052,9391.100.32
2020-09-119.039.138.999.100.070.7839,6383,5911.550.40
2020-09-109.429.478.959.03-0.33-3.5395,1778,7405.560.95
2020-09-099.409.449.319.36-0.11-1.1662,9445,9001.370.63
2020-09-089.459.509.339.470.050.5365,2196,1351.800.65
2020-09-079.579.649.389.42-0.14-1.4696,6289,1892.720.97
2020-09-049.419.599.379.560.050.5366,9686,3812.310.67
2020-09-039.619.659.459.51-0.14-1.4573,4467,0002.070.74
2020-09-029.599.679.459.650.090.9497,2619,2942.300.97
2020-09-019.769.769.509.56-0.21-2.15152,07814,5742.661.52
2020-08-319.869.929.779.77-0.29-2.88220,93621,7291.492.21
2020-08-2810.0310.099.9210.060.030.3065,3456,5461.690.65
2020-08-279.9410.099.8610.030.090.9173,4547,3602.310.74
2020-08-2610.2310.259.929.94-0.28-2.74114,83011,5153.231.15
2020-08-2510.1910.2910.1610.220.040.39107,09010,9541.281.07
2020-08-2410.0510.239.9810.180.111.0976,7567,7692.480.77
2020-08-2110.0210.149.9910.070.060.6055,0815,5501.500.55
2020-08-2010.0310.159.9710.01-0.06-0.6064,3876,4631.790.64
2020-08-1910.3510.3510.0510.07-0.24-2.3396,8299,8532.910.97
2020-08-1810.3510.3710.2510.31-0.02-0.1989,5869,2331.160.90
2020-08-1710.1810.3910.1210.330.151.47112,05511,5522.651.12
2020-08-1410.0410.209.9710.180.191.9079,2228,0062.300.79
2020-08-1310.0010.079.979.990.030.3057,9415,8001.000.58
2020-08-1210.0110.079.799.96-0.05-0.50106,30410,5212.801.06
2020-08-1110.2710.3510.0010.01-0.26-2.53110,88411,2833.411.11
2020-08-1010.1710.3510.1210.270.070.6992,9639,5222.250.93
2020-08-0710.4110.4510.0710.20-0.32-3.04128,12713,1163.611.28
2020-08-0610.3210.5310.1110.520.212.04189,79719,5994.071.90
2020-08-0510.3310.4410.2210.310.121.18123,64812,7562.161.24
2020-08-0410.3710.3810.1710.19-0.15-1.45145,91614,9312.031.46
2020-08-0310.2010.3510.2010.340.191.87147,27015,1721.481.48
2020-07-3110.0510.2210.0210.150.101.00114,30011,5641.991.14
2020-07-3010.1610.2010.0310.05-0.11-1.0889,0058,9811.670.89
2020-07-299.9510.179.8910.160.222.2195,0319,5872.820.95
2020-07-289.9310.039.879.940.060.6162,4116,2101.620.63
2020-07-279.909.979.759.88-0.04-0.4071,9517,0852.220.72
2020-07-2410.2710.379.869.92-0.37-3.60151,36815,2504.961.52
2020-07-2310.4410.4810.0510.29-0.18-1.72141,72814,5384.111.42
2020-07-2210.4310.6710.3610.470.040.38143,21715,0812.971.43
2020-07-2110.4910.6410.3410.43-0.07-0.67118,54012,4152.861.19
2020-07-2010.3310.5110.2010.500.272.64167,08117,3233.031.67
2020-07-1710.4710.5810.1510.23-0.22-2.11143,28414,8094.111.44
2020-07-1610.8911.0010.4210.45-0.43-3.95187,89320,1665.331.88
2020-07-1511.4911.5010.7410.88-0.54-4.73260,11928,6976.662.61
2020-07-1411.4511.7211.0911.420.020.18273,62231,2325.532.74
2020-07-1311.0211.4010.9711.400.383.45195,97921,9973.901.96
2020-07-1011.2311.2910.9011.02-0.31-2.74203,97922,6673.442.04
2020-07-0911.0511.5011.0211.330.252.26234,65726,3534.332.35
2020-07-0810.9411.1210.7511.080.100.91230,33325,2463.372.31
2020-07-0711.0511.2410.8210.98-0.04-0.36300,83233,0913.813.01
2020-07-0610.8011.3710.8011.370.635.87242,66726,9575.312.43
2020-07-0310.6610.7510.5710.740.070.66179,43519,1511.691.80
2020-07-0210.3310.6810.2910.670.363.49193,26820,3503.781.94
2020-07-0110.5210.5210.2010.31-0.12-1.15127,08713,1263.071.27
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