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 |

安集科技 (688019)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:343.6 52周最低:103.82

安集科技(688019) 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(%)
2020-06-05306.26313.90299.00304.72-3.28-1.0610,64932,6204.848.72
2020-06-04326.15329.20305.00308.00-22.20-6.7215,76149,5777.3312.91
2020-06-03328.00336.00317.99330.204.201.2913,98245,6565.5211.45
2020-06-02322.01343.60322.01326.006.001.8819,06863,6666.7515.62
2020-06-01302.00321.97299.10320.0025.008.4716,22451,0207.7513.29
2020-05-29285.00305.30285.00295.004.281.4714,27842,5016.9811.70
2020-05-28297.96299.00280.52290.72-10.78-3.5814,99443,2846.1312.28
2020-05-27296.10320.65291.68301.500.510.1717,48753,4279.6214.33
2020-05-26293.00304.16290.00300.997.002.3816,07547,6094.8213.17
2020-05-25282.00305.00282.00293.997.632.6611,95035,3008.039.79
2020-05-22283.00293.49270.00286.36-0.64-0.2215,09742,6568.1812.37
2020-05-21305.00312.00285.50287.00-24.99-8.0117,50252,1668.4914.34
2020-05-20325.00335.36299.08311.99-18.01-5.4621,60768,49110.9917.70
2020-05-19301.82333.33299.00330.0025.408.3422,18170,49911.2718.17
2020-05-18323.99338.00301.00304.60-5.40-1.7423,34974,06811.9419.13
2020-05-15289.10319.00282.35310.0019.506.7124,64574,01512.6220.19
2020-05-14277.00299.33275.51290.509.493.3821,11460,7268.4817.30
2020-05-13284.84301.00278.99281.01-11.57-3.9518,36753,0737.5215.05
2020-05-12275.00294.00260.11292.5812.534.4721,14458,29012.1017.32
2020-05-11262.33302.00257.28280.0517.196.5426,94475,21317.0122.07
2020-05-08265.00273.88253.56262.86-5.80-2.1624,39364,4397.5619.98
2020-05-07300.61300.82260.55268.66-3.74-1.3733,85294,97414.7827.73
2020-05-06222.95272.40222.60272.4045.4020.0017,45843,14521.9414.30
2020-04-30209.00235.00207.13227.0017.008.1019,61443,42913.2716.07
2020-04-29196.76223.88192.80210.0010.375.1916,89435,77215.5713.84
2020-04-28194.10208.33182.00199.632.521.2821,42642,23813.3617.55
2020-04-27202.13205.38190.80197.11-2.91-1.4516,90733,2527.2913.85
2020-04-24188.00208.70185.22200.0212.966.9323,83747,53812.5519.53
2020-04-23196.00198.77185.51187.0610.405.8927,97353,2877.5122.92
2020-04-22160.22176.66160.05176.6629.4420.0017,78930,26011.2814.57
2020-04-21150.32150.32146.00147.22-2.98-1.983,0134,4432.882.47
2020-04-20150.10152.80149.07150.20-1.49-0.982,9914,5012.462.45
2020-04-17148.80154.56148.80151.693.572.416,3629,6773.895.21
2020-04-16145.97150.00144.16148.121.621.114,2986,3503.993.52
2020-04-15142.50147.88141.20146.504.423.116,1598,9494.705.05
2020-04-14140.95142.58139.80142.083.882.813,6525,1662.012.99
2020-04-13138.96141.55135.88138.20-1.08-0.782,7343,7824.072.24
2020-04-10148.99149.00138.33139.28-9.71-6.526,0838,6197.164.98
2020-04-09151.55151.55146.09148.990.020.014,2336,2773.673.47
2020-04-08151.80153.30147.60148.97-3.33-2.194,6136,9193.743.78
2020-04-07150.20153.98148.60152.306.044.138,04112,1913.686.59
2020-04-03143.53149.00143.10146.260.810.569,64214,0994.067.90
2020-04-02129.82146.00128.18145.4515.6312.0411,05815,07313.739.06
2020-04-01128.94133.50128.00129.820.690.534,9246,4334.264.03
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