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 |

英唐智控 (300131)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.02
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.45 52周最低:5.18

英唐智控(300131) 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(%)
2021-06-238.088.458.038.250.172.10735,85760,8005.206.88
2021-06-228.228.307.958.08-0.15-1.82621,66850,2894.255.81
2021-06-218.028.478.028.230.232.88818,20467,4135.637.65
2021-06-187.958.217.908.00-0.06-0.74918,04073,9443.858.58
2021-06-177.208.327.138.060.8311.481,119,55686,90116.4610.47
2021-06-167.197.407.117.230.121.69473,24034,5004.084.42
2021-06-157.057.216.987.110.070.99270,91119,2703.272.53
2021-06-117.097.267.027.04-0.08-1.12307,27821,8573.372.87
2021-06-107.017.186.917.120.142.01296,33721,0013.872.77
2021-06-097.097.206.956.98-0.16-2.24309,83821,8423.502.90
2021-06-087.057.377.027.140.060.85403,80029,0194.943.78
2021-06-077.097.257.037.080.142.02358,87625,5773.173.36
2021-06-046.726.966.716.940.233.43319,50821,8983.732.99
2021-06-036.866.956.716.71-0.19-2.75224,60515,2753.482.10
2021-06-026.887.066.796.90-0.02-0.29265,54418,3583.902.48
2021-06-016.787.136.736.920.131.91357,14824,9185.893.34
2021-05-316.636.856.626.790.192.88253,50317,1473.482.37
2021-05-286.666.726.546.60-0.10-1.49259,59317,2202.692.43
2021-05-276.396.846.386.700.294.52444,85529,6247.184.16
2021-05-266.376.526.356.410.040.63192,31012,3872.671.80
2021-05-256.446.446.246.37-0.07-1.09229,02414,5143.112.14
2021-05-246.426.456.356.440.030.47142,8429,1511.561.34
2021-05-216.406.486.346.410.010.16142,1209,1192.191.33
2021-05-206.446.486.336.40-0.07-1.08195,04012,4772.321.82
2021-05-196.506.576.366.470.010.15317,04520,4403.252.96
2021-05-187.217.316.216.46-0.86-11.75787,76553,42315.037.37
2021-05-177.487.617.327.32-0.16-2.14229,59517,1413.882.15
2021-05-147.527.577.417.48-0.03-0.40182,78713,6512.131.71
2021-05-137.467.627.407.510.020.27216,41716,2812.942.02
2021-05-127.397.567.297.490.020.27218,30516,2843.612.04
2021-05-117.447.637.227.47-0.01-0.13249,78718,5075.482.34
2021-05-107.267.677.127.480.253.46338,75525,1937.613.17
2021-05-077.217.317.137.230.020.28159,59211,5172.501.49
2021-05-067.217.387.147.21-0.06-0.83201,24914,5403.301.88
2021-04-307.427.437.267.27-0.14-1.89178,84813,0722.291.67
2021-04-297.487.677.417.41-0.12-1.59182,51413,7843.451.71
2021-04-287.497.587.267.530.131.76262,13419,3734.322.45
2021-04-277.697.737.307.40-0.35-4.52269,83520,1635.552.52
2021-04-267.707.917.677.750.040.52201,09315,6913.111.88
2021-04-237.707.837.697.71-0.11-1.41159,09012,3101.791.49
2021-04-227.787.937.787.820.050.64184,47414,4731.931.72
2021-04-217.907.907.747.77-0.17-2.14178,85113,9412.021.67
2021-04-208.058.067.857.94-0.14-1.73267,92821,2432.602.51
2021-04-197.838.117.838.080.222.80292,54423,5053.562.74
2021-04-167.807.997.807.860.182.34225,06617,7452.472.10
2021-04-157.877.897.627.68-0.18-2.29220,53217,0393.442.06
2021-04-147.777.867.717.860.070.90162,91112,7041.931.52
2021-04-137.777.927.707.790.070.91205,35916,0412.851.92
2021-04-127.988.087.667.72-0.31-3.86289,74422,7685.232.71
2021-04-098.088.157.968.03-0.04-0.50223,53517,9772.352.09
2021-04-088.258.308.068.07-0.25-3.00360,49029,3822.883.37
2021-04-078.388.408.218.32-0.11-1.30370,01230,6132.253.46
2021-04-068.568.608.328.43-0.10-1.17434,18936,7503.284.06
2021-04-028.228.608.228.530.323.90561,06447,3854.635.25
2021-04-018.388.638.188.21-0.17-2.03531,71444,6725.374.97
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