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 |

智度股份 (000676)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.25 52周最低:4.27

智度股份(000676) 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(%)
2021-06-185.926.145.786.010.040.67258,05315,4296.032.17
2021-06-175.946.035.865.970.050.84184,22010,9322.871.55
2021-06-166.416.465.925.92-0.57-8.78425,42725,8278.323.58
2021-06-156.616.666.396.49-0.07-1.07188,29012,2144.121.58
2021-06-116.606.736.566.56-0.15-2.24276,45918,3032.532.33
2021-06-106.556.756.546.710.264.03438,08029,2193.263.69
2021-06-096.536.556.426.45-0.13-1.98181,95411,7701.981.53
2021-06-086.606.716.486.580.030.46240,18315,8023.512.02
2021-06-076.406.596.366.550.203.15275,40417,8973.622.32
2021-06-046.406.516.296.35-0.10-1.55253,20016,1403.412.13
2021-06-036.486.606.446.45-0.02-0.31214,14313,9592.471.80
2021-06-026.636.746.406.47-0.23-3.43361,05023,5255.073.04
2021-06-016.606.806.546.700.091.36376,80625,2843.933.17
2021-05-316.506.706.416.610.030.46365,00424,0804.413.07
2021-05-286.866.956.446.58-0.40-5.73811,62154,1967.317.77
2021-05-276.887.086.806.98-0.21-2.92592,35541,2263.895.67
2021-05-267.087.487.047.190.091.27633,73345,9336.206.07
2021-05-257.077.126.897.10-0.05-0.70473,06133,1563.224.53
2021-05-246.847.246.757.150.121.71571,50340,4106.975.47
2021-05-217.097.356.977.03-0.07-0.99671,99748,0785.356.44
2021-05-206.957.256.867.10-0.24-3.27745,98852,7795.317.15
2021-05-197.657.817.257.34-0.21-2.781,250,07693,8627.4211.98
2021-05-186.757.556.697.550.6910.06997,70071,82512.549.56
2021-05-177.167.166.736.86-0.55-7.42886,35861,0535.808.49
2021-05-147.007.566.887.410.273.781,160,99783,7189.5211.12
2021-05-136.917.556.917.140.121.711,074,15077,2359.1210.29
2021-05-126.787.126.707.02-0.08-1.13853,13259,3305.928.17
2021-05-117.027.646.897.10-0.02-0.281,351,58097,53210.5312.95
2021-05-107.067.396.837.120.324.711,459,662103,6028.2413.98
2021-05-076.146.806.066.800.6210.031,044,79968,97411.9710.01
2021-05-066.076.305.976.180.071.15509,97731,2535.404.89
2021-04-305.876.325.746.110.111.83570,40534,1889.675.46
2021-04-296.036.275.966.00-0.07-1.15571,14334,7845.115.47
2021-04-286.426.476.056.07-0.62-9.27972,93360,6706.289.32
2021-04-276.627.016.506.690.325.021,386,41694,0628.0113.28
2021-04-265.756.375.626.370.5810.02720,76244,50912.956.90
2021-04-236.106.105.765.79-0.36-5.85366,67321,6365.533.51
2021-04-226.006.195.946.150.142.33346,95121,0924.163.32
2021-04-216.056.235.976.01-0.08-1.31339,71220,6354.273.25
2021-04-206.286.386.076.09-0.20-3.18464,42928,8294.934.45
2021-04-196.226.435.956.29-0.18-2.78657,35940,7687.426.30
2021-04-166.286.606.226.470.142.21614,33439,5466.005.89
2021-04-156.356.946.326.33-0.15-2.31759,45749,9049.577.28
2021-04-146.336.686.106.480.223.51683,74143,6369.276.55
2021-04-136.156.546.156.260.050.81637,87540,4206.286.11
2021-04-126.126.495.966.210.315.25799,07249,9728.987.65
2021-04-095.795.945.725.900.091.55304,38517,8103.792.92
2021-04-085.875.925.785.81-0.11-1.86302,50917,6532.362.90
2021-04-075.875.985.805.92-0.10-1.66420,55624,7362.994.03
2021-04-065.686.155.686.020.254.33722,09942,6548.156.92
2021-04-025.435.945.355.770.376.85714,12641,32810.936.84
2021-04-015.515.595.385.40-0.15-2.70287,63515,6333.782.76
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