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 |

日丰股份 (002953)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:33.2 52周最低:14.01

日丰股份(002953) 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(%)
2021-06-2414.6514.9514.5214.750.100.6816,1552,3852.942.19
2021-06-2314.7914.8814.6214.65-0.14-0.9513,1941,9421.761.79
2021-06-2214.4714.8014.4314.790.271.8619,9822,9362.552.71
2021-06-2114.3814.7014.3814.520.140.9713,5701,9732.231.84
2021-06-1814.1414.4014.1014.380.231.638,5711,2242.121.16
2021-06-1714.2014.3014.0814.15-0.03-0.218,5131,2061.551.15
2021-06-1614.4714.5114.0114.18-0.33-2.2712,5411,7903.451.70
2021-06-1514.5414.6614.2914.510.010.0712,5231,8072.551.70
2021-06-1114.7214.7214.4414.50-0.14-0.9610,8621,5821.911.47
2021-06-1014.7014.8314.4914.64-0.18-1.2116,2172,3672.292.20
2021-06-0915.0115.0114.6314.82-0.11-0.7413,4031,9772.551.82
2021-06-0815.0415.1814.8514.93-0.12-0.8015,9222,3862.192.16
2021-06-0714.6415.1114.5715.050.402.7322,9913,4333.693.12
2021-06-0414.5814.7114.4514.65-0.06-0.4114,9972,1861.772.03
2021-06-0314.5815.3514.5714.710.221.5235,0535,2515.384.75
2021-06-0214.3514.6514.3214.49-0.08-0.5515,5992,2562.262.11
2021-06-0120.3320.8020.3020.52-0.03-0.159,2171,8912.431.75
2021-05-3120.1920.5920.1320.550.341.6812,2732,5012.282.33
2021-05-2820.0320.3820.0320.21-0.17-0.839,5271,9211.721.81
2021-05-2720.3020.4720.2220.380.080.399,0671,8441.231.72
2021-05-2620.5220.5920.2520.30-0.21-1.0213,3632,7181.662.54
2021-05-2519.8320.5119.7020.510.683.4324,0194,8704.084.56
2021-05-2419.6619.8619.5019.830.160.816,3581,2531.831.21
2021-05-2119.8019.8619.6719.67-0.03-0.154,5438960.960.86
2021-05-2019.8819.9219.7019.70-0.11-0.565,3911,0651.111.02
2021-05-1919.7219.8819.5919.810.090.465,8331,1541.471.11
2021-05-1819.8919.8919.6319.72-0.01-0.055,0209891.320.95
2021-05-1719.6220.0819.6219.73-0.11-0.556,7421,3322.321.28
2021-05-1419.8319.9019.5519.840.090.466,0441,1941.771.15
2021-05-1319.9820.0219.7019.75-0.20-1.005,9451,1801.601.13
2021-05-1220.1120.1119.7019.950.050.255,5921,1102.061.06
2021-05-1119.6920.1519.6819.900.060.305,4311,0772.371.03
2021-05-1019.6220.1219.6219.84-0.08-0.405,2861,0492.511.00
2021-05-0720.0320.1619.8719.92-0.12-0.605,4731,0961.451.04
2021-05-0619.9920.2719.8220.040.020.106,4951,3022.251.23
2021-04-3019.6220.0419.6220.020.271.378,4761,6842.131.61
2021-04-2919.5019.8619.3019.750.100.518,8711,7402.851.68
2021-04-2819.6819.9819.4319.650.221.139,8211,9272.831.86
2021-04-2719.6419.6419.0219.43-0.21-1.0712,9292,4893.162.45
2021-04-2619.9320.0219.6319.64-0.26-1.317,5471,4951.961.43
2021-04-2320.1320.2519.8519.90-0.23-1.145,6471,1241.991.07
2021-04-2220.1120.2620.0220.130.060.307,3771,4831.201.40
2021-04-2120.1020.2519.7620.07-0.09-0.459,5201,9042.431.81
2021-04-2020.6420.6420.1120.16-0.27-1.3210,3482,1082.591.96
2021-04-1920.4420.6420.3120.430.080.3912,6832,5941.622.41
2021-04-1620.2020.4420.1020.350.140.6911,5532,3391.682.19
2021-04-1520.6520.6520.2120.21-0.53-2.5612,6802,5842.122.41
2021-04-1420.6920.9320.4020.74-0.01-0.0521,3054,4032.554.04
2021-04-1319.9120.7919.8020.750.502.4729,6506,0444.895.63
2021-04-1219.7620.2519.7120.250.492.4815,2833,0552.732.90
2021-04-0919.9019.9419.6219.76-0.23-1.159,4141,8581.601.79
2021-04-0820.0420.1919.8719.99-0.06-0.3011,1602,2311.602.12
2021-04-0720.2020.2319.8220.05-0.13-0.6411,6142,3142.032.20
2021-04-0619.9620.2419.8020.180.311.5613,8572,7762.212.63
2021-04-0220.0520.2019.8219.87-0.53-2.6019,7273,9281.863.74
2021-04-0120.0920.6519.9220.400.170.8425,4095,1533.614.82
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