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 |

国盛智科 (688558)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:48 52周最低:25.11

国盛智科(688558) 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(%)
2021-03-0433.6834.5033.3833.60-0.76-2.2112,6454,2713.263.83
2021-03-0332.8834.8032.3034.361.464.4426,5898,9827.608.06
2021-03-0232.2533.4532.2032.900.772.4019,7526,5103.895.99
2021-03-0132.0032.5831.0032.131.745.7315,2094,8535.204.61
2021-02-2629.5130.4529.2030.390.893.029,1762,7514.242.78
2021-02-2530.3130.3729.4229.500.280.966,3931,9113.251.94
2021-02-2429.8029.8129.0829.22-0.47-1.584,4841,3212.461.36
2021-02-2329.6529.7729.0029.690.140.473,7121,0922.611.12
2021-02-2229.7030.2229.5529.55-0.22-0.746,3131,8852.251.91
2021-02-1929.7829.8029.3429.770.501.713,4231,0131.571.04
2021-02-1829.0029.9028.9029.270.531.844,9581,4543.481.50
2021-02-1028.6228.9828.4028.74-0.10-0.353,9101,1192.011.18
2021-02-0928.5129.0628.4728.840.220.773,4539942.061.05
2021-02-0828.1928.8927.8128.620.431.533,8921,1103.831.18
2021-02-0528.2929.2027.8528.19-0.09-0.325,9021,6774.771.79
2021-02-0429.1029.3727.6528.28-1.02-3.4810,4622,9725.873.17
2021-02-0330.9830.9829.3029.30-1.40-4.5611,5573,4685.473.50
2021-02-0231.2031.2030.3230.70-0.30-0.976,9392,1172.842.10
2021-02-0131.1731.4930.6531.00-0.20-0.648,1232,5092.692.46
2021-01-2930.3031.2830.0631.200.812.6710,4863,2484.013.18
2021-01-2829.9030.9829.6130.390.491.647,6512,3314.582.32
2021-01-2730.1030.3529.4129.90-0.27-0.895,2841,5813.121.60
2021-01-2630.0030.9830.0030.170.170.579,0012,7483.272.73
2021-01-2529.0130.5729.0130.000.722.4610,3883,1225.333.15
2021-01-2229.1029.3728.6029.280.280.976,4351,8592.661.95
2021-01-2129.2929.4928.8029.00-0.29-0.995,5891,6292.361.69
2021-01-2029.7529.9028.6729.29-0.42-1.416,1111,7874.141.85
2021-01-1929.5030.2029.4829.710.090.307,1802,1442.432.18
2021-01-1828.8329.8428.8329.620.491.689,8372,8993.472.98
2021-01-1528.9029.3828.7129.130.230.807,5222,1862.322.28
2021-01-1427.9029.3927.8028.900.842.9913,0313,7705.673.95
2021-01-1329.0029.1027.6028.06-0.80-2.7713,7003,8825.204.15
2021-01-1227.0529.2926.9028.861.726.3414,9994,2558.814.55
2021-01-1127.0027.5026.9027.140.050.185,6641,5372.211.72
2021-01-0826.0527.4425.5527.091.043.997,2121,9337.262.19
2021-01-0727.0427.0925.7126.05-1.04-3.849,1772,4265.092.78
2021-01-0627.6127.7427.0127.09-0.52-1.887,9192,1602.642.40
2021-01-0527.0127.9027.0027.610.361.328,7022,4003.302.64
2021-01-0426.7127.3826.5027.250.562.108,5972,3233.302.61
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