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 |

东尼电子 (603595)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.45
换手:
加入自选股
流通市值: 市盈率: 52周最高:52.51 52周最低:19.51

东尼电子(603595) 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(%)
2019-09-2030.0130.1328.8229.29-0.36-1.2140,48011,8894.425.81
2019-09-1930.2030.5829.0329.650.250.8533,1449,8755.274.76
2019-09-1828.8130.5028.4729.401.304.6338,32111,2527.225.50
2019-09-1727.8029.2027.5928.100.000.0032,3509,2425.734.64
2019-09-1628.2728.8627.2728.10-0.24-0.8521,9516,1095.613.15
2019-09-1227.8528.3727.4628.340.541.9413,6933,8353.271.96
2019-09-1128.8129.4127.5927.80-0.68-2.3923,9656,7806.393.44
2019-09-1028.8628.8628.0028.48-0.20-0.7020,5915,8583.002.95
2019-09-0926.7728.7426.4328.682.258.5138,05110,5628.745.46
2019-09-0626.4726.4726.0826.430.220.8416,2024,2471.492.32
2019-09-0526.2027.2525.9226.210.010.0422,8186,0175.083.27
2019-09-0426.0626.3525.8126.20-0.13-0.4917,6424,5872.052.53
2019-09-0325.3526.5625.3226.331.034.0725,4536,6244.903.65
2019-09-0224.9225.6524.9225.300.301.2012,7793,2402.921.83
2019-08-3024.8526.0424.6125.000.160.6426,5876,7785.763.82
2019-08-2925.3725.5524.6024.84-0.64-2.5119,1634,7973.732.75
2019-08-2823.9025.4823.6825.481.666.9729,7317,3357.564.27
2019-08-2723.7324.2023.6123.820.090.389,6062,3022.491.38
2019-08-2623.2223.9423.2223.73-0.13-0.5410,1572,4043.021.46
2019-08-2324.0524.2523.6923.86-0.27-1.1211,5272,7552.321.65
2019-08-2224.0824.3523.8024.130.070.2911,4792,7582.291.65
2019-08-2124.0024.4923.7124.060.060.2517,2554,1593.252.48
2019-08-2023.6024.5823.4324.000.371.5732,0457,7124.874.60
2019-08-1923.4923.8522.9223.630.642.7824,1325,6724.053.46
2019-08-1622.4422.9922.1622.990.773.4718,8484,2663.742.70
2019-08-1521.7322.3021.6022.22-0.08-0.3611,4412,5113.141.64
2019-08-1422.9022.9022.2222.300.120.5411,6372,6213.071.67
2019-08-1322.3322.9021.8622.18-0.11-0.4912,1512,7104.671.74
2019-08-1221.7022.4921.3522.290.492.2516,5753,6335.232.38
2019-08-0921.9922.4021.8021.80-0.10-0.4614,0043,0882.742.01
2019-08-0821.8922.3521.7221.90-0.01-0.0513,1002,8782.881.88
2019-08-0722.5623.1821.8221.91-0.36-1.6217,6423,9646.112.53
2019-08-0622.6723.0821.2322.27-1.23-5.2334,5227,6687.874.95
2019-08-0523.9424.4423.3523.50-0.60-2.4923,3045,5464.523.34
2019-08-0223.9024.8523.1824.10-0.63-2.5540,4319,7696.755.80
2019-08-0124.0325.3323.8924.730.220.9048,80812,0255.887.00
2019-07-3124.9825.3024.5024.51-1.34-5.1854,56813,5883.097.83
2019-07-3023.9026.2623.5125.851.074.3299,43524,51611.1014.27
2019-07-2923.1524.7822.9724.782.259.9967,93516,7068.039.75
2019-07-2621.7522.8821.6122.530.642.9213,5763,0545.801.95
2019-07-2521.5821.9521.5521.890.221.0214,8023,2251.852.12
2019-07-2421.2822.0021.2021.670.371.748,6821,8833.761.25
2019-07-2321.1721.4221.0321.300.140.663,7387941.840.54
2019-07-2221.7521.7521.0021.16-0.58-2.675,4161,1473.450.78
2019-07-1921.6021.9721.5621.740.190.883,7118101.900.53
2019-07-1822.0922.0921.5021.55-0.60-2.715,5671,2102.660.80
2019-07-1721.7022.6921.6122.150.482.2210,8732,4204.981.56
2019-07-1621.8121.8921.4921.67-0.14-0.645,6461,2211.830.81
2019-07-1521.5522.0421.5121.81-0.10-0.464,2619282.420.61
2019-07-1222.4122.4121.8921.91-0.71-3.148,4981,8732.301.22
2019-07-1122.1323.3322.0522.620.210.9413,4993,0595.711.94
2019-07-1023.1823.2422.3322.41-0.69-2.9917,3513,9483.942.49
2019-07-0921.5223.1721.5223.100.934.1918,4374,1537.442.65
2019-07-0822.4022.4021.2622.17-0.02-0.099,1151,9915.141.31
2019-07-0522.2822.2822.0022.190.100.454,8941,0841.270.70
2019-07-0422.4922.4922.0522.09-0.13-0.593,0526771.980.44
2019-07-0322.4522.4522.0522.22-0.13-0.583,3157361.790.48
2019-07-0222.5622.8022.2022.35-0.21-0.936,8161,5342.660.98
2019-07-0122.1023.3022.1022.560.753.4412,2142,7755.501.75
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
©1997-2019