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 |

芯海科技 (688595)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.12
换手:
加入自选股
流通市值: 市盈率: 52周最高:149.27 52周最低:46.88

芯海科技(688595) 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(%)
2021-11-26115.22116.69110.20113.71-0.84-0.7331,14135,3015.675.92
2021-11-25106.35120.01105.90114.557.627.1344,34850,49313.208.43
2021-11-24110.49110.78106.22106.930.050.0523,69425,6524.274.50
2021-11-23102.80109.58102.00106.884.073.9629,00131,0727.375.51
2021-11-2298.97104.0097.24102.814.704.7925,90026,2366.894.92
2021-11-1997.2798.9596.4098.111.541.5915,62315,3052.642.97
2021-11-18101.44101.4996.3196.57-4.40-4.3620,16519,8095.133.83
2021-11-17100.90102.0098.07100.970.070.0715,67815,6963.892.98
2021-11-16105.32106.84100.30100.90-6.01-5.6226,68527,5496.125.07
2021-11-15107.20111.88105.36106.91-0.29-0.2727,02129,3076.085.13
2021-11-12106.59109.80103.50107.202.001.9025,12826,9085.994.77
2021-11-1198.60108.9996.60105.206.096.1435,56836,94512.506.76
2021-11-1098.3999.3696.2299.110.080.0816,10715,7763.173.06
2021-11-0996.97101.3495.8099.032.512.6021,25620,9455.744.04
2021-11-08101.66101.6795.2196.52-4.35-4.3119,80719,2716.403.76
2021-11-0597.67102.7597.17100.874.604.7828,16728,2595.805.35
2021-11-0497.0099.6095.2096.27-0.61-0.6324,27123,6344.544.61
2021-11-0396.5999.5094.9596.88-0.02-0.0225,09024,4494.704.77
2021-11-0297.2999.3096.2796.90-0.36-0.3726,09825,5453.124.96
2021-11-0197.89101.0094.1097.26-0.03-0.0331,02730,3357.095.90
2021-10-2994.0099.0093.9697.296.306.9228,49927,6715.545.41
2021-10-2889.1093.9088.0190.991.952.1915,09413,8176.622.87
2021-10-2792.0192.9088.6689.04-3.51-3.7912,34911,1284.582.35
2021-10-2692.8094.5091.1092.55-0.75-0.809,0908,4373.641.73
2021-10-2590.2094.0089.3093.303.113.4512,67611,6715.212.41
2021-10-2289.7092.4489.7090.190.620.699,4278,5763.061.79
2021-10-2192.8292.8288.9989.57-3.13-3.3812,15910,9834.132.31
2021-10-2093.1394.5091.0092.70-0.46-0.496,7546,2753.761.28
2021-10-1992.2194.8091.2593.160.640.698,6458,0353.841.64
2021-10-1894.3094.3090.3392.52-2.00-2.128,2977,6354.201.58
2021-10-1593.9996.2090.0094.522.142.3212,58611,8676.712.39
2021-10-1493.1495.0090.8192.38-0.39-0.425,2814,8904.521.00
2021-10-1389.0094.0088.7692.773.113.476,5936,0685.841.25
2021-10-1293.0093.9487.4889.66-3.18-3.439,5428,5776.961.81
2021-10-1192.2894.9091.0092.84-0.76-0.815,9245,4804.171.13
2021-10-0898.3499.3092.7193.60-1.40-1.478,9528,4576.941.70
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