网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

航锦科技 (000818)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:41.76 52周最低:23.01

航锦科技(000818) 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(%)
2022-09-2332.9932.9931.7332.05-0.73-2.2366,30521,4303.840.98
2022-09-2231.0933.1930.9932.781.735.57131,25942,6707.091.93
2022-09-2130.6931.1030.0031.050.260.8434,21410,4553.570.50
2022-09-2031.2131.2130.6530.79-0.04-0.1327,8758,6121.820.41
2022-09-1930.9531.5430.8230.83-0.12-0.3935,67011,0922.330.53
2022-09-1631.0031.8330.9530.95-0.05-0.1646,17314,4362.840.68
2022-09-1532.0032.0030.6031.00-0.70-2.2153,78316,7224.420.79
2022-09-1431.9932.1531.6631.70-0.97-2.9752,78316,8181.500.78
2022-09-1332.7133.0732.5032.67-0.02-0.0633,75211,0181.740.50
2022-09-0932.8933.1932.5532.69-0.02-0.0634,71311,3771.960.51
2022-09-0833.1033.1532.5432.71-0.29-0.8837,50812,2951.850.55
2022-09-0733.3333.3632.8033.00-0.33-0.9964,02321,1661.680.94
2022-09-0632.5133.6832.2033.330.993.06103,66634,4004.581.53
2022-09-0532.5033.0031.8832.34-0.16-0.4958,07618,7633.450.86
2022-09-0231.7833.1031.5132.500.471.4787,93828,4134.961.29
2022-09-0132.3433.4031.8032.030.531.68109,52335,6575.081.61
2022-08-3132.1032.4431.2131.50-0.41-1.2872,32122,8823.851.06
2022-08-3032.1032.6231.7331.91-0.64-1.9766,58821,3072.730.98
2022-08-2933.9334.0031.6832.55-1.63-4.77221,18272,3926.793.26
2022-08-2631.2134.2131.2134.183.089.90298,009100,6059.654.39
2022-08-2530.8031.1830.6031.100.270.8836,88111,4011.880.54
2022-08-2431.8131.9630.5030.83-0.91-2.8768,01921,1004.601.00
2022-08-2332.1132.4931.6231.74-0.70-2.1649,24615,6772.680.73
2022-08-2231.9732.6731.2032.440.441.3855,19017,6804.590.81
2022-08-1932.2433.3031.9132.00-0.22-0.6877,34025,2154.311.14
2022-08-1831.7033.0831.5932.220.581.8394,10430,4484.711.39
2022-08-1732.4232.6131.5131.64-0.79-2.4464,36920,4593.390.95
2022-08-1632.4632.8032.2732.43-0.02-0.0643,19614,0221.630.64
2022-08-1533.1333.1732.3532.45-0.73-2.2062,78520,5382.470.92
2022-08-1234.1934.4333.1233.18-0.99-2.9074,76525,1473.831.10
2022-08-1134.0334.3033.8534.170.190.5666,83022,7901.320.98
2022-08-1032.7334.8832.6133.981.213.69120,05941,0466.931.77
2022-08-0932.5933.0832.3532.770.150.4645,44414,8942.240.67
2022-08-0832.8633.1732.5432.62-0.31-0.9454,45917,8421.910.80
2022-08-0532.2533.0932.1032.930.712.2074,95224,5343.071.10
2022-08-0431.4532.7331.0032.221.123.6085,54327,3925.561.26
2022-08-0330.5032.0030.5031.100.652.1398,04630,7824.931.44
2022-08-0231.3331.7529.6430.45-1.11-3.5294,65528,8896.691.39
2022-08-0130.8931.7130.5031.560.040.1357,82818,1303.840.85
2022-07-2932.6032.8031.3931.52-0.98-3.0269,70522,2194.341.03
2022-07-2832.5433.2032.4432.500.020.0663,36820,8132.340.93
2022-07-2732.6632.7932.1732.480.100.3143,94114,2511.910.65
2022-07-2631.8632.7731.8032.380.631.9861,05319,7643.060.90
2022-07-2531.8032.5031.4031.75-0.05-0.1648,79715,5663.460.72
2022-07-2232.3232.5831.3931.80-0.20-0.6354,59917,4123.720.80
2022-07-2132.8233.2031.9532.00-0.84-2.5678,00225,3493.811.15
2022-07-2031.1332.9731.0132.841.876.04101,96332,8706.331.50
2022-07-1930.6631.9530.4430.970.290.9552,02216,2854.920.77
2022-07-1831.2931.3530.4330.68-0.52-1.6762,36319,1962.950.92
2022-07-1531.4031.8831.0031.20-0.10-0.3260,40618,9332.810.89
2022-07-1430.0331.4030.0031.300.772.5257,42817,7774.590.85
2022-07-1330.6630.9730.0330.530.040.1340,81312,4163.080.60
2022-07-1230.6531.3830.2730.490.080.2665,70020,2523.650.97
2022-07-1131.7431.7430.0930.41-1.34-4.2289,72027,3635.201.32
2022-07-0832.9433.3031.6931.75-1.19-3.6190,60929,1374.891.33
2022-07-0733.1533.4032.8432.94-0.11-0.3346,98815,5441.690.69
2022-07-0633.5533.7332.7833.05-0.61-1.8152,72117,4762.820.78
2022-07-0533.9433.9433.0433.66-0.04-0.1252,96517,7152.670.78
2022-07-0433.7034.2233.2233.70-0.21-0.6252,59817,7602.950.77
2022-07-0134.0034.3533.5533.910.010.0357,23319,4092.360.84
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
©1997-2022
进入关怀模式