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 |

兆易创新 (603986)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.09
换手:
加入自选股
流通市值: 市盈率: 52周最高:165.33 52周最低:57.55

兆易创新(603986) 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(%)
2019-09-20151.16165.33151.16163.9013.609.05159,758254,9669.435.66
2019-09-19146.60150.50145.58150.302.901.9778,973116,9003.342.80
2019-09-18145.99150.80143.70147.403.382.3591,378134,5564.933.23
2019-09-17150.80151.08142.00144.02-5.94-3.96106,401154,9976.053.77
2019-09-16151.00152.40148.60149.96-1.24-0.8254,59782,1262.511.93
2019-09-12151.69154.41147.60151.200.480.3250,51776,1574.521.79
2019-09-11152.88158.43148.01150.72-3.27-2.1271,516109,0886.772.53
2019-09-10158.00159.60150.00153.99-1.11-0.7299,821154,4756.193.53
2019-09-09147.88155.10145.56155.1014.1010.00130,793196,7386.774.63
2019-09-06141.64148.90140.00141.00-0.90-0.6383,938120,5066.272.97
2019-09-05146.30149.25141.63141.90-2.87-1.9878,154112,8575.262.77
2019-09-04144.07145.82138.70144.770.820.5772,234102,7174.952.56
2019-09-03137.28150.50135.98143.956.674.8695,672137,68110.583.39
2019-09-02130.24138.00125.51137.285.734.3699,636131,0449.493.53
2019-08-30125.00135.40124.90131.558.466.87142,968186,6538.535.07
2019-08-29121.60125.24115.66123.093.092.5883,329101,3037.982.95
2019-08-28123.70124.89119.88120.00-1.50-1.23114,218139,7864.124.05
2019-08-27117.20125.24116.20121.507.656.72103,074125,5307.943.65
2019-08-26112.50116.12111.81113.85-0.95-0.8354,35361,7163.751.93
2019-08-23113.01116.32110.00114.802.302.0465,13273,8785.622.31
2019-08-22110.63117.00108.80112.501.711.5489,898101,1387.403.19
2019-08-21102.35112.83102.30110.797.977.7597,666106,08710.243.46
2019-08-20103.00104.84102.00102.821.591.5769,82272,1642.812.47
2019-08-19100.20103.5098.06101.234.905.09101,541102,4085.653.60
2019-08-1690.9797.0190.5896.335.746.3490,29985,8887.104.33
2019-08-1584.3791.6784.3790.59-1.22-1.3394,67983,2267.954.54
2019-08-1488.8995.6588.8991.814.615.2996,94490,0207.754.65
2019-08-1385.7688.5083.1287.200.200.2357,18849,3926.182.74
2019-08-1286.4187.5584.6887.000.800.9360,58351,9283.332.91
2019-08-0990.0090.6085.1086.20-2.48-2.8044,73339,2206.202.15
2019-08-0888.0189.1686.6088.681.251.4332,22128,4372.931.55
2019-08-0788.2889.1886.0487.43-0.44-0.5041,39736,3013.571.99
2019-08-0688.0189.4084.7987.87-2.27-2.5261,20353,1015.112.94
2019-08-0592.7793.8389.5290.14-2.96-3.1842,99939,3244.632.06
2019-08-0288.1494.6888.0893.100.800.8756,10651,8657.152.69
2019-08-0197.0697.0691.4692.30-5.50-5.6277,22672,2355.733.70
2019-07-3198.3998.7496.8997.80-0.26-0.2728,59928,0161.891.37
2019-07-30101.70102.4597.5098.06-3.54-3.4854,67454,1664.872.62
2019-07-29102.02104.00100.66101.60-0.50-0.4927,19327,7833.271.30
2019-07-26102.00104.21101.03102.10-0.85-0.8344,23645,3763.092.12
2019-07-2599.80103.0599.80102.952.682.6751,95253,0433.242.49
2019-07-24100.12103.3598.80100.27-0.63-0.6253,85054,2814.512.58
2019-07-2396.80100.9495.20100.905.135.3648,21447,8625.992.31
2019-07-2299.30100.0092.5195.77-2.16-2.2145,41344,2407.652.18
2019-07-1998.0999.8596.8197.931.081.1239,39538,6293.141.89
2019-07-18100.00100.7595.9096.85-3.63-3.6150,89249,6084.832.44
2019-07-17101.48104.2099.60100.48-1.30-1.2862,76063,9834.523.01
2019-07-1698.02104.5097.60101.783.183.2367,72968,6497.003.25
2019-07-1591.5099.6888.3698.606.787.3880,18677,04212.333.85
2019-07-1293.7793.8191.8091.82-1.18-1.2726,53524,5962.161.27
2019-07-1195.0095.5691.7793.000.020.0253,20749,7864.082.55
2019-07-1089.9394.5889.7792.984.495.0759,05154,3285.442.83
2019-07-0989.6390.3887.8088.490.790.9030,70127,3332.941.47
2019-07-0892.2592.2587.5587.70-5.45-5.8548,70043,4265.052.34
2019-07-0593.7694.3090.8093.15-0.30-0.3234,99532,3613.751.68
2019-07-0492.4395.6891.0093.451.271.3849,49646,3395.082.37
2019-07-0390.6092.8889.1092.181.281.4142,92439,1574.162.06
2019-07-0291.0093.4090.0090.90-0.42-0.4648,20444,1813.722.31
2019-07-0190.1092.1589.5091.324.625.3362,92757,3133.063.02
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