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 |

乐鑫科技 (688018)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:198 52周最低:99

乐鑫科技(688018) 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(%)
2019-11-15163.50166.99159.85161.30-4.70-2.8317,70928,9484.3010.16
2019-11-14150.00173.00149.37166.0015.1410.0435,01256,74115.6620.08
2019-11-13146.33152.95144.70150.864.533.1016,28224,2785.649.34
2019-11-12146.32153.65145.00146.33-0.13-0.0921,20031,7075.9112.16
2019-11-11141.70149.04137.20146.462.391.6618,93927,4558.2210.86
2019-11-08142.20146.99141.00144.072.411.7012,71518,3874.237.29
2019-11-07139.05144.00139.00141.661.501.0710,19214,5203.575.84
2019-11-06140.00145.00138.30140.16-0.84-0.609,50013,4264.755.45
2019-11-05136.98145.55135.01141.003.302.4016,26823,0757.659.33
2019-11-04134.96139.80134.00137.704.463.3512,80917,5244.357.35
2019-11-01131.00134.39130.87133.24-1.15-0.868,60211,4412.624.93
2019-10-31140.00140.00130.00134.39-5.61-4.0122,02429,4647.1412.63
2019-10-30146.29148.01140.00140.00-6.20-4.2416,44023,4525.489.43
2019-10-29151.00152.00146.08146.20-3.67-2.4513,30619,6873.957.63
2019-10-28144.50152.49144.50149.875.363.7115,36022,9215.538.81
2019-10-25149.05149.98143.33144.51-5.59-3.7213,53119,7134.437.76
2019-10-24150.85154.87148.51150.10-0.70-0.4617,98927,3664.2210.32
2019-10-23146.00153.77143.88150.804.072.7720,73330,9086.7411.89
2019-10-22148.01149.68145.77146.730.680.4711,54217,0262.686.62
2019-10-21150.09150.09140.00146.05-2.00-1.3516,01823,1696.829.19
2019-10-18145.00155.00145.00148.052.952.0319,98230,1126.8911.46
2019-10-17151.09152.97144.50145.10-7.60-4.9817,68726,0315.5510.14
2019-10-16152.50155.50150.15152.701.200.7916,39425,0983.539.40
2019-10-15153.14155.00148.03151.50-2.48-1.6116,03824,1474.539.20
2019-10-14146.50155.80145.28153.989.986.9323,17835,2747.3113.29
2019-10-11146.00147.60142.40144.00-3.36-2.2814,78321,4353.538.48
2019-10-10146.70148.98141.20147.362.111.4518,54827,1145.3610.64
2019-10-09141.80147.55141.00145.253.232.2715,79722,8634.619.06
2019-10-08145.91148.99140.00142.02-8.46-5.6225,98337,1095.9714.90
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