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:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:1262.62 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(%)
2021-03-05992.151,050.00992.151,041.5016.501.612,95830,2685.640.66
2021-03-041,041.171,048.54990.001,025.00-35.48-3.354,32643,9125.520.96
2021-03-031,070.001,087.941,036.741,060.48-9.52-0.894,09643,4264.790.91
2021-03-021,006.001,089.58996.001,070.0064.006.365,10053,6489.301.13
2021-03-01985.231,017.00972.001,006.0018.001.824,14541,3884.550.92
2021-02-26960.001,004.45919.63988.0017.581.815,71355,4958.741.27
2021-02-25945.98999.57930.28970.4240.424.355,20950,6987.451.16
2021-02-24977.59983.19920.00930.00-43.00-4.426,18458,4586.491.37
2021-02-23840.001,011.00840.00973.006.980.729,97196,60417.702.22
2021-02-221,099.971,099.97955.07966.02-143.97-12.9714,229141,92113.053.16
2021-02-191,117.111,126.011,012.001,109.99-27.01-2.387,52381,27610.034.58
2021-02-181,150.971,164.901,115.001,137.00-13.00-1.133,40438,9704.342.07
2021-02-101,127.151,153.741,111.411,150.0018.891.673,55540,6703.742.17
2021-02-091,109.841,152.001,068.001,131.1148.274.467,39582,4507.764.51
2021-02-081,100.671,129.291,078.841,082.84-28.16-2.533,43737,6194.542.09
2021-02-051,153.151,166.001,082.821,111.00-49.50-4.275,86465,4887.173.57
2021-02-041,189.101,200.001,157.001,160.50-35.51-2.972,70031,7363.601.65
2021-02-031,210.041,230.011,175.001,196.01-13.99-1.162,65932,0204.551.62
2021-02-021,143.051,217.021,143.051,210.0041.003.513,49241,7446.332.13
2021-02-011,205.001,227.001,161.191,169.00-39.00-3.233,07936,6065.451.88
2021-01-291,250.001,260.001,169.991,208.00-12.00-0.984,10649,5117.382.50
2021-01-281,188.381,260.001,150.001,220.0047.984.096,29276,6979.393.83
2021-01-271,228.081,239.991,122.001,172.02-56.06-4.564,26149,7619.612.60
2021-01-261,224.661,262.621,190.071,228.0823.081.923,30840,5306.022.02
2021-01-251,234.001,245.001,172.001,205.00-35.00-2.823,98548,4895.892.43
2021-01-221,137.771,248.001,120.811,240.00114.0010.125,29163,09311.303.22
2021-01-211,141.241,154.961,112.011,126.00-8.41-0.742,84232,1223.791.73
2021-01-201,134.411,165.001,121.591,134.414.410.392,66030,4713.841.62
2021-01-191,120.011,157.001,106.001,130.007.560.673,24536,8164.541.98
2021-01-181,138.001,145.001,085.001,122.44-14.56-1.284,03044,7715.282.46
2021-01-151,111.961,144.711,108.001,137.002.200.193,47439,0523.232.12
2021-01-141,118.001,188.801,102.001,134.80-2.20-0.195,03957,7707.633.07
2021-01-131,066.901,151.011,060.001,137.0097.289.366,00367,3918.753.66
2021-01-121,020.091,050.18996.881,039.725.070.496,30664,5965.153.84
2021-01-11962.011,066.00962.011,034.6572.657.556,77669,57110.814.13
2021-01-08980.00984.98933.30962.00-25.00-2.535,38651,7515.243.28
2021-01-07957.83988.00957.83987.0016.011.655,64755,0173.113.44
2021-01-06958.00977.00942.59970.9922.992.434,13939,9153.632.52
2021-01-05970.10978.00942.00948.00-30.04-3.075,97057,1643.683.64
2021-01-041,036.001,046.00941.00978.04-57.96-5.597,56274,15410.144.61
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
©1997-2021