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 |

长城科技 (603897)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:23.14 52周最低:15

长城科技(603897) 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(%)
2020-09-2818.5618.6918.2618.40-0.18-0.974,6078512.310.83
2020-09-2518.4718.6718.3118.580.150.813,7226891.950.67
2020-09-2418.9318.9318.3618.43-0.50-2.646,4491,1983.011.16
2020-09-2319.1219.2318.8118.930.110.585,4241,0262.230.98
2020-09-2219.3719.4419.0019.12-0.39-2.007,8581,5112.261.41
2020-09-2119.6419.6419.4019.51-0.01-0.056,1941,2081.231.12
2020-09-1819.1119.5219.0519.520.361.889,8341,9002.451.77
2020-09-1718.9019.2818.8119.160.231.229,5161,8172.481.71
2020-09-1618.8419.1518.7118.930.090.486,8531,2992.341.23
2020-09-1519.0619.0618.7418.84-0.11-0.586,5091,2281.691.17
2020-09-1418.9019.1518.6018.950.130.697,8641,4912.921.42
2020-09-1118.3918.9017.9018.820.432.349,8431,8325.441.77
2020-09-1019.2719.6018.3018.39-0.93-4.8125,6604,8406.734.62
2020-09-0919.6019.8019.3119.32-0.60-3.0112,1622,3832.462.19
2020-09-0819.8420.1819.5019.920.090.4513,1392,5933.432.37
2020-09-0720.0920.2719.7619.83-0.18-0.9012,1312,4332.552.18
2020-09-0419.8320.1119.7020.01-0.15-0.7410,1432,0212.031.83
2020-09-0320.2420.3220.0820.16-0.18-0.8911,6792,3551.182.10
2020-09-0220.4520.6020.1520.340.160.7913,7242,7972.232.47
2020-09-0120.2520.3020.0320.18-0.10-0.4910,3242,0801.331.86
2020-08-3120.3420.5420.1920.280.070.3513,7722,8091.732.48
2020-08-2820.1020.2619.9520.210.040.2012,5642,5251.542.26
2020-08-2719.9720.2819.8620.170.211.0512,4062,4922.102.23
2020-08-2620.7920.7919.9019.96-0.73-3.5317,5633,5574.303.16
2020-08-2520.5720.8420.4220.690.120.5814,3932,9782.042.59
2020-08-2420.8220.9520.3820.570.030.1514,3682,9652.782.59
2020-08-2120.3020.6520.3020.540.291.4314,5542,9811.732.62
2020-08-2020.5120.5320.1620.25-0.31-1.5118,1453,6891.803.27
2020-08-1920.7320.9720.5620.56-0.32-1.5320,1744,1861.963.63
2020-08-1821.1021.2820.7020.88-0.14-0.6730,2016,3202.765.44
2020-08-1720.2521.1520.1521.020.824.0638,0987,9194.956.86
2020-08-1420.0720.2219.7220.200.110.5512,5462,5112.492.26
2020-08-1320.2020.3020.0420.09-0.02-0.1010,7432,1661.291.93
2020-08-1219.8020.1519.6620.110.311.5718,7653,7362.473.38
2020-08-1120.2220.3819.7719.80-0.51-2.5118,1333,6373.003.26
2020-08-1020.1020.5020.0420.310.090.4516,6753,3852.283.00
2020-08-0720.9220.9219.9320.22-0.69-3.3028,0855,6954.735.06
2020-08-0620.6921.0820.5920.910.311.5029,0866,0672.385.24
2020-08-0520.9020.9020.3020.60-0.10-0.4816,8863,4752.903.04
2020-08-0420.9621.1820.6520.70-0.32-1.5226,6675,5502.524.80
2020-08-0320.3121.0220.2721.020.864.2731,0516,4523.725.59
2020-07-3119.8020.3919.8020.160.211.0518,4463,7232.963.32
2020-07-3020.0920.2019.9019.95-0.11-0.5517,3033,4731.503.12
2020-07-2919.6020.0819.2520.060.452.2918,6583,7014.233.36
2020-07-2819.6419.8219.4019.610.180.9312,5612,4642.162.26
2020-07-2719.5219.8919.1619.43-0.09-0.4614,2022,7623.742.56
2020-07-2420.4120.6619.5019.52-0.93-4.5527,1565,4445.674.89
2020-07-2320.5020.6819.9520.45-0.24-1.1624,0464,8763.534.33
2020-07-2220.8021.0920.5820.69-0.28-1.3425,4635,3052.434.58
2020-07-2120.3221.0520.3220.970.442.1430,4856,3263.565.49
2020-07-2020.1420.5920.1420.530.582.9125,2065,1412.264.54
2020-07-1719.8220.2819.7019.95-0.05-0.2528,1405,6202.905.07
2020-07-1621.9122.0519.9820.00-2.20-9.9170,28514,7209.3212.65
2020-07-1521.5023.1420.8522.200.853.9878,50617,13910.7314.13
2020-07-1421.2022.1620.9421.35-0.03-0.1452,26211,2105.719.41
2020-07-1320.3921.4420.3221.381.065.2248,82910,3035.518.79
2020-07-1020.5020.8820.3020.32-0.39-1.8834,0917,0062.806.14
2020-07-0920.6420.8620.4120.710.150.7346,2779,5322.198.33
2020-07-0820.2520.6720.1120.560.261.2837,5277,6782.766.76
2020-07-0720.3120.9620.1320.300.020.1054,24411,1044.099.77
2020-07-0619.7820.5519.7220.280.593.0052,11310,5324.229.38
2020-07-0319.8720.1919.5619.69-0.08-0.4041,2408,1833.197.43
2020-07-0219.6319.9619.4219.770.150.7635,8077,0822.756.45
2020-07-0119.5019.9619.3819.620.140.7254,51010,7022.989.81
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