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 |

紫光国微 (002049)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:160.8 52周最低:48.88

紫光国微(002049) 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(%)
2021-03-04117.00119.00111.93112.85-4.34-3.70108,867125,3926.031.79
2021-03-03116.00117.19114.08117.19-0.23-0.2084,68298,1902.651.40
2021-03-02120.02121.23115.01117.42-2.54-2.12140,187163,8435.192.31
2021-03-01112.00120.00111.36119.968.968.07147,894172,5877.782.44
2021-02-26111.13114.09109.12111.00-3.45-3.0179,58388,5584.341.31
2021-02-25112.66117.57112.66114.452.692.41119,873138,2024.391.98
2021-02-24110.60113.50109.50111.761.161.05110,397123,4953.621.82
2021-02-23108.12112.37105.68110.600.170.15108,636118,5136.061.79
2021-02-22112.00116.38110.32110.43-0.52-0.47111,595126,4065.461.84
2021-02-19116.01116.91106.60110.95-6.87-5.83194,973214,8078.753.21
2021-02-18119.11122.89116.08117.821.821.57139,262165,6825.872.29
2021-02-10116.50117.08114.35116.00-0.42-0.3667,30478,0282.351.11
2021-02-09114.11118.46112.61116.422.982.63100,184115,9595.161.65
2021-02-08111.09115.53111.09113.442.382.1477,85888,3214.001.28
2021-02-05117.50117.69111.00111.06-5.14-4.4299,156112,4555.761.63
2021-02-04116.11118.80113.75116.20-1.47-1.25109,830127,1794.291.81
2021-02-03120.03123.43115.60117.67-2.88-2.39122,631145,8186.502.02
2021-02-02121.88122.90118.70120.55-0.78-0.6487,116104,8243.461.44
2021-02-01120.20124.20120.00121.330.470.3971,24686,7863.481.17
2021-01-29122.31126.50118.60120.86-1.25-1.0299,852122,8956.471.65
2021-01-28126.50127.25122.05122.11-6.04-4.7188,804110,5614.061.46
2021-01-27129.33129.60121.88128.15-2.30-1.76134,005169,1825.922.21
2021-01-26130.08133.33126.12130.450.370.28134,760175,2715.542.22
2021-01-25129.37135.57127.00130.08-1.88-1.42149,795198,8106.492.47
2021-01-22131.80135.80129.86131.960.450.34149,286197,6924.522.46
2021-01-21130.00134.55128.06131.511.571.21169,739222,5294.992.80
2021-01-20129.59131.58128.05129.941.130.88103,968134,6492.741.71
2021-01-19131.10131.50127.30128.81-3.49-2.64140,427181,5083.172.31
2021-01-18127.75133.51122.38132.304.563.57203,933264,9708.713.36
2021-01-15128.70132.23124.79127.74-3.54-2.70214,345274,3595.673.53
2021-01-14142.40142.40131.28131.28-14.59-10.00287,299386,6117.624.73
2021-01-13144.02150.50143.66145.871.871.30181,349266,8534.752.99
2021-01-12144.80148.66141.99144.000.370.26141,764205,7104.642.34
2021-01-11144.00150.48141.00143.632.872.04170,409248,9266.732.81
2021-01-08149.00150.88139.89140.76-8.74-5.85170,953246,6267.352.82
2021-01-07143.97151.88142.50149.505.543.85166,534246,1866.522.74
2021-01-06144.57147.79142.01143.96-0.69-0.48125,659181,5414.002.07
2021-01-05140.00149.00139.90144.652.801.97160,954233,7486.422.65
2021-01-04137.05144.50137.05141.858.046.01162,872231,0165.572.68
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