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 |

四方科技 (603339)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.19
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.31 52周最低:9.36

四方科技(603339) 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(%)
2020-09-189.809.959.789.900.080.8116,8051,6581.730.54
2020-09-179.779.899.619.820.121.2416,5841,6172.890.54
2020-09-169.839.919.659.70-0.17-1.7212,5101,2172.630.40
2020-09-159.909.979.819.870.010.1012,7471,2611.620.41
2020-09-149.719.959.719.860.151.5413,1151,2912.470.42
2020-09-119.539.759.519.710.121.2515,7931,5232.500.51
2020-09-1010.1010.129.529.59-0.43-4.2939,0763,8155.991.26
2020-09-0910.2610.2610.0210.02-0.24-2.3425,5882,5892.340.83
2020-09-0810.2410.3610.1010.260.010.1020,1422,0532.540.65
2020-09-0710.4010.4810.1410.25-0.12-1.1620,8622,1553.280.67
2020-09-0410.1210.4110.0410.370.080.7819,3651,9803.600.63
2020-09-0310.4610.4910.2410.29-0.17-1.6319,6092,0332.390.63
2020-09-0210.3910.5410.3810.460.060.5826,1972,7401.540.85
2020-09-0110.3710.4010.2110.400.080.7816,9881,7521.840.55
2020-08-3110.4110.4810.3010.32-0.08-0.7723,6672,4551.730.76
2020-08-2810.2810.4110.1410.400.171.6625,4512,6252.640.82
2020-08-2710.0710.2310.0210.230.161.5921,3212,1632.090.69
2020-08-2610.2810.3610.0310.07-0.23-2.2333,5073,4033.201.08
2020-08-2510.3910.4410.2710.30-0.08-0.7721,7962,2551.640.70
2020-08-2410.3010.4710.1310.380.080.7822,9962,3723.300.74
2020-08-2110.4810.5910.2610.30-0.15-1.4432,8893,4143.161.06
2020-08-2010.9510.9510.4010.45-0.63-5.6964,3116,8264.962.08
2020-08-1910.9111.1810.7511.080.191.7466,6507,3583.952.15
2020-08-1810.9711.0210.8210.89-0.09-0.8234,7003,7741.821.12
2020-08-1710.7010.9810.6610.980.282.6245,0534,8972.991.46
2020-08-1410.7010.7210.5210.700.060.5630,3923,2371.880.98
2020-08-1310.6310.7410.6210.64-0.01-0.0931,3523,3461.131.01
2020-08-1210.8410.8410.3510.65-0.16-1.4855,8295,9164.531.80
2020-08-1111.0511.1810.8010.81-0.27-2.4450,4225,5553.431.63
2020-08-1011.1711.2610.9411.08-0.06-0.5450,2775,5582.871.62
2020-08-0711.6011.6010.9211.14-0.56-4.7986,3819,6945.812.79
2020-08-0611.4411.7011.2211.700.342.9998,95911,3354.233.20
2020-08-0511.4611.4611.0811.36-0.30-2.5799,18411,1843.263.21
2020-08-0412.0312.1011.5611.66-0.54-4.43156,70818,4684.435.06
2020-08-0311.9112.3711.8812.20-0.22-1.77218,55926,4303.957.06
2020-07-3112.2212.6911.7312.420.857.35336,59841,1138.3010.88
2020-07-3010.8011.5710.7311.571.059.9877,6408,8037.982.51
2020-07-2910.2510.6910.1410.520.252.4383,5748,7155.362.70
2020-07-2810.1010.3610.0110.270.191.8862,5836,3953.472.02
2020-07-279.7010.109.5110.080.464.7837,3343,6596.131.21
2020-07-249.9010.059.599.62-0.37-3.7029,1092,8594.600.94
2020-07-2310.0610.069.759.99-0.07-0.7033,5083,3143.081.08
2020-07-2210.1010.2210.0110.06-0.05-0.4934,1663,4572.081.10
2020-07-2110.5910.5910.0510.11-0.13-1.2734,2613,4875.271.11
2020-07-209.9210.349.5510.240.404.0742,8894,3428.031.39
2020-07-179.679.929.559.840.171.7632,5593,1803.831.05
2020-07-1610.0010.139.559.67-0.35-3.4942,3974,1845.791.37
2020-07-1510.2610.349.9010.02-0.26-2.5354,2855,4714.281.75
2020-07-1410.5010.5810.0610.28-0.19-1.8150,5995,2114.971.64
2020-07-1310.0410.5610.0410.470.434.2858,4416,0445.181.89
2020-07-1010.2110.2510.0210.04-0.22-2.1447,1474,7712.241.52
2020-07-099.9210.459.8610.260.333.3271,7587,2675.942.32
2020-07-089.819.959.719.930.121.2248,6454,7952.451.57
2020-07-079.8010.029.639.81-0.14-1.4171,0886,9913.922.30
2020-07-069.4410.109.369.950.667.1042,5864,1207.971.38
2020-07-0313.9714.0213.7213.930.050.3629,6374,1162.161.42
2020-07-0213.5913.9113.5213.880.332.4424,6473,3852.881.18
2020-07-0113.4913.6013.4013.550.120.8918,1842,4591.490.87
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