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 |

*ST星星 (300256)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.48
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.49 52周最低:2.28

*ST星星(300256) 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(%)
2021-09-282.872.982.862.940.072.44292,9618,5774.183.06
2021-09-273.093.142.802.87-0.16-5.28525,76515,53211.225.49
2021-09-243.033.112.973.03-0.04-1.30446,04413,5404.564.66
2021-09-233.163.203.033.07-0.14-4.36592,40918,2755.306.18
2021-09-223.143.313.073.210.082.56659,72621,0177.676.89
2021-09-172.953.212.953.130.217.19803,71524,8798.908.39
2021-09-163.083.132.922.92-0.18-5.81661,76319,9426.776.91
2021-09-153.043.172.963.100.072.31789,56724,1766.938.24
2021-09-143.083.242.903.03-0.06-1.941,125,81034,45511.0011.75
2021-09-132.743.362.723.090.217.291,849,72556,64522.2219.31
2021-09-102.542.882.482.880.4820.001,682,04345,62016.6717.56
2021-09-092.422.472.382.40-0.03-1.23516,47112,4543.705.39
2021-09-082.332.482.322.430.093.85785,17118,9806.848.20
2021-09-072.322.382.312.340.000.00417,3849,7952.994.36
2021-09-062.342.352.312.34-0.01-0.43408,3119,5061.704.26
2021-09-032.352.382.322.35-0.01-0.42543,71912,7472.545.68
2021-09-022.402.412.332.36-0.05-2.07596,16514,0913.326.22
2021-09-012.412.482.392.41-0.04-1.63683,08916,5923.677.13
2021-08-312.382.482.362.450.083.38858,22820,8435.068.96
2021-08-302.412.442.322.37-0.10-4.05828,83319,7864.868.65
2021-08-272.502.552.402.470.041.651,012,05024,9436.1710.56
2021-08-262.302.542.282.430.052.101,381,47233,27810.9214.42
2021-08-252.282.582.282.38-0.43-15.302,169,86451,54310.6822.65
2021-08-242.812.812.812.81-0.70-19.9434,8779800.000.36
2021-08-203.633.713.463.51-0.19-5.141,151,90740,9376.7612.02
2021-08-193.763.883.653.70-0.45-10.841,618,43260,5085.5416.90
2021-08-184.204.554.154.15-1.04-20.04586,95224,7457.716.13
2021-08-175.515.555.185.19-0.31-5.64590,94731,4386.736.17
2021-08-165.815.845.475.50-0.34-5.82716,10640,1676.347.48
2021-08-135.716.045.665.840.091.571,050,09461,8426.6110.96
2021-08-125.385.765.355.750.387.08969,46454,5957.6410.12
2021-08-115.315.385.235.370.020.37275,10014,6412.802.87
2021-08-105.205.355.205.350.112.10253,74413,4122.862.65
2021-08-095.355.355.185.24-0.13-2.42263,33813,7763.172.75
2021-08-065.355.435.255.37-0.01-0.19263,55814,0473.352.75
2021-08-055.535.555.365.38-0.18-3.24308,52216,7703.423.22
2021-08-045.355.635.355.560.183.35405,03822,4295.204.23
2021-08-035.595.645.345.38-0.21-3.76393,68021,5915.374.11
2021-08-025.635.685.475.590.010.18396,65622,0543.764.14
2021-07-305.365.635.335.580.203.72468,20825,7655.584.89
2021-07-295.175.535.135.380.285.49583,05931,2007.846.09
2021-07-285.385.394.955.10-0.38-6.93399,35220,5128.034.17
2021-07-275.715.805.465.48-0.22-3.86472,46426,5185.964.93
2021-07-265.515.735.445.700.203.64549,48030,8685.275.74
2021-07-235.665.875.485.50-0.18-3.17453,17425,5846.874.73
2021-07-225.665.755.535.680.050.89466,00826,3823.914.86
2021-07-215.685.735.595.63-0.05-0.88405,70122,9142.464.24
2021-07-205.415.725.305.680.234.22517,12328,6667.715.40
2021-07-195.475.535.325.45-0.06-1.09294,30215,8903.813.07
2021-07-165.695.745.495.51-0.19-3.33452,41725,2224.394.72
2021-07-155.535.775.395.700.173.07709,02939,9066.877.40
2021-07-145.435.925.425.530.112.03677,03438,0969.237.07
2021-07-135.495.525.375.42-0.07-1.28341,81718,5142.733.57
2021-07-125.475.545.415.490.030.55418,52622,9272.384.37
2021-07-095.425.525.365.460.010.18428,18423,3082.944.47
2021-07-085.295.665.255.450.142.64728,09339,9517.727.60
2021-07-075.355.355.235.31-0.03-0.56307,90916,2912.253.21
2021-07-065.315.435.265.340.030.57495,67826,5013.205.17
2021-07-054.885.374.865.310.459.26575,50529,74710.496.01
2021-07-024.825.024.814.860.040.83194,6019,5614.362.03
2021-07-015.145.154.824.82-0.35-6.77336,94116,7936.383.52
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