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 |

光迅科技 (002281)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:38.15 52周最低:23.94

光迅科技(002281) 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(%)
2020-09-2534.9034.9534.1534.23-0.64-1.8478,97027,1442.291.20
2020-09-2434.6935.2034.5034.87-0.10-0.29100,40534,9902.001.53
2020-09-2334.7635.1534.3734.970.100.2996,19833,5252.241.46
2020-09-2233.6735.2233.6734.870.782.29155,97554,0834.552.37
2020-09-2134.1634.8033.9134.09-0.16-0.4783,33428,5642.601.27
2020-09-1834.1934.4833.8034.250.250.74116,64439,8502.001.77
2020-09-1733.6034.4933.2134.000.471.40131,65944,7313.822.00
2020-09-1632.9833.8232.8033.530.421.27107,64435,9253.081.64
2020-09-1532.9933.2032.1533.110.812.51101,58533,3413.251.55
2020-09-1431.9932.6031.8032.300.431.3592,92930,0032.511.41
2020-09-1131.9032.1831.1731.87-0.37-1.15129,91141,1823.131.98
2020-09-1033.3533.9231.9432.24-0.77-2.33136,02044,7676.002.07
2020-09-0933.2933.7432.7033.01-0.72-2.13116,91038,8993.081.78
2020-09-0833.6833.9233.3033.730.511.5486,86229,2491.871.32
2020-09-0734.1734.4733.1733.22-0.95-2.78134,91645,5813.802.05
2020-09-0433.9534.6533.7834.17-0.25-0.73109,45637,3882.531.67
2020-09-0334.5234.8634.1134.420.040.12138,59347,7062.182.11
2020-09-0233.7734.7233.5534.380.862.57178,39060,9763.492.71
2020-09-0132.8233.7632.6633.520.702.13165,12554,9123.352.51
2020-08-3133.3133.7032.8232.82-0.31-0.94122,72040,8932.661.87
2020-08-2832.9333.1832.5033.13-0.12-0.36131,37143,2552.052.00
2020-08-2732.8033.8632.6233.250.541.65208,76869,3493.793.18
2020-08-2634.3334.3932.2832.710.361.11357,809118,6156.525.44
2020-08-2531.5533.2031.5232.351.254.02167,28854,2615.402.55
2020-08-2430.9831.3030.2931.100.571.8775,37023,3603.311.15
2020-08-2130.7431.0430.1630.530.331.0956,57717,3162.910.86
2020-08-2030.3630.5629.8030.20-0.46-1.5067,62020,4272.481.03
2020-08-1931.6031.7730.5130.66-0.84-2.6765,93420,4744.001.00
2020-08-1832.0032.1031.2931.50-0.47-1.4777,23524,3812.531.18
2020-08-1731.7432.3031.3631.970.381.2089,13028,4182.981.36
2020-08-1431.1831.8131.0331.590.260.8381,62725,7142.491.24
2020-08-1331.0631.7630.6831.330.471.5289,21727,8583.501.36
2020-08-1231.1831.5430.5030.86-0.41-1.3180,76224,9153.331.23
2020-08-1131.7031.9931.2431.27-0.28-0.8974,86923,6452.381.14
2020-08-1031.5031.9031.0131.55-0.31-0.9795,54530,0812.791.45
2020-08-0732.3232.3231.5331.86-0.55-1.7090,17228,7202.441.37
2020-08-0633.2133.2331.9232.41-0.85-2.56132,91542,9363.942.02
2020-08-0533.8633.8632.8133.26-0.06-0.1891,07730,2813.151.39
2020-08-0433.3034.2233.1833.320.160.48128,72943,3663.141.96
2020-08-0332.5733.1832.4433.160.862.66108,45635,6452.291.65
2020-07-3132.3233.0232.1032.300.190.5994,84430,8202.871.44
2020-07-3032.7432.9432.0632.11-0.59-1.8068,21522,0812.691.04
2020-07-2932.0032.7531.9032.700.712.2265,52121,2692.661.00
2020-07-2832.1432.4931.8231.990.120.3857,05218,3232.100.87
2020-07-2732.4132.5931.6231.87-0.23-0.7265,51920,9683.021.00
2020-07-2434.1234.7732.0632.10-2.93-8.36173,96058,0737.742.65
2020-07-2335.7835.9734.5635.20-1.05-2.90172,74560,5113.892.63
2020-07-2236.0936.6235.4036.250.140.39136,12849,2283.382.07
2020-07-2135.9836.7535.3836.11-0.11-0.30139,82250,3833.782.13
2020-07-2036.3736.3735.1036.220.391.09153,08954,8793.542.33
2020-07-1734.9036.0034.0135.831.133.26193,52568,3735.732.94
2020-07-1635.8736.0734.1534.70-1.20-3.34186,43165,7115.352.84
2020-07-1535.9236.6634.8035.90-0.19-0.53233,74583,7895.153.56
2020-07-1436.9837.3535.1036.09-0.96-2.59241,68887,3036.073.68
2020-07-1336.0037.8035.9037.051.935.50253,50593,7905.413.86
2020-07-1035.6836.7735.1035.12-0.64-1.79197,52470,9314.673.01
2020-07-0935.7636.3835.0335.760.180.51224,14980,0903.793.41
2020-07-0834.5035.8334.2335.580.882.54219,72477,1404.613.34
2020-07-0734.4535.4333.8034.700.571.67243,20784,3724.783.70
2020-07-0633.9234.5233.3234.130.752.25266,58190,6193.604.06
2020-07-0332.7333.3832.3133.380.662.02166,47554,8783.272.53
2020-07-0232.2133.1831.8332.720.521.61140,80546,0414.192.14
2020-07-0132.9033.0931.6632.20-0.66-2.01159,48351,4454.352.43
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
©1997-2020