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 |

石头科技 (688169)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.10
换手:
加入自选股
流通市值: 市盈率: 52周最高:538.88 52周最低:315.11

石头科技(688169) 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(%)
2020-05-29383.39398.50382.04393.5010.122.646,08923,9774.293.92
2020-05-28389.00391.98375.65383.38-5.05-1.304,84418,5524.203.12
2020-05-27398.50404.00387.33388.43-11.19-2.805,01819,7464.173.23
2020-05-26384.00399.75381.51399.6222.325.927,07527,8904.834.55
2020-05-25380.00383.30370.18377.30-2.78-0.734,54017,1753.452.92
2020-05-22388.90398.00373.10380.08-7.91-2.046,26323,8586.424.03
2020-05-21393.01404.69386.03387.99-4.21-1.077,63030,2754.764.91
2020-05-20384.51400.00381.13392.209.502.4810,08839,6464.936.49
2020-05-19371.00385.00365.34382.7017.724.866,67225,0245.394.30
2020-05-18378.83382.39361.13364.98-11.64-3.096,14522,5275.643.96
2020-05-15375.14383.00373.30376.622.030.544,72617,9102.593.04
2020-05-14372.50376.00369.80374.591.670.454,06515,1771.662.62
2020-05-13356.33374.97356.00372.9214.934.176,17722,7305.303.98
2020-05-12365.37367.59349.00357.99-7.38-2.025,84020,8415.093.76
2020-05-11374.70378.00364.70365.37-9.33-2.494,28815,8563.552.76
2020-05-08372.00376.88370.00374.706.121.665,95822,2271.873.84
2020-05-07382.00384.00368.28368.58-16.12-4.195,60221,0384.093.61
2020-05-06368.99386.70366.81384.708.702.317,92630,0525.295.10
2020-04-30342.52380.00342.00376.0036.6210.7910,74239,26711.206.92
2020-04-29333.11348.60330.33339.380.040.015,10017,3845.383.28
2020-04-28350.00351.80316.20339.34-20.84-5.7911,07636,9169.887.13
2020-04-27365.01375.66358.80360.18-6.39-1.745,89021,4414.603.79
2020-04-24350.00369.52343.22366.5717.354.9711,00439,6777.537.08
2020-04-23326.70355.60326.70349.2222.526.898,34828,4498.855.37
2020-04-22318.15329.48316.73326.707.502.353,83812,4253.992.47
2020-04-21320.00323.48318.05319.20-3.38-1.052,3927,6461.681.54
2020-04-20328.00330.00320.08322.58-8.44-2.554,39114,2053.002.83
2020-04-17332.71336.55328.20331.020.020.012,9409,8122.521.89
2020-04-16332.50333.95325.30331.00-0.44-0.132,0516,7832.611.32
2020-04-15328.00337.80327.11331.442.800.854,19113,9963.252.70
2020-04-14320.05329.70319.00328.648.642.703,25010,5853.342.09
2020-04-13319.01325.94315.26320.00-2.60-0.814,67014,8483.313.01
2020-04-10337.00337.00321.00322.60-13.30-3.964,88815,9594.763.15
2020-04-09335.90338.58333.90335.902.310.693,53511,8651.402.28
2020-04-08338.00338.50333.51333.59-6.41-1.894,41614,8101.472.84
2020-04-07343.00347.59340.00340.002.000.596,00120,6562.253.86
2020-04-03347.67347.67338.00338.00-10.50-3.015,98620,5042.773.85
2020-04-02340.20349.62335.00348.508.382.466,65022,8354.304.28
2020-04-01345.00351.51338.10340.12-5.38-1.565,20117,8883.883.35
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