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 |

海峡创新 (300300)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.28 52周最低:3.5

海峡创新(300300) 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(%)
2021-09-285.075.135.055.110.000.0071,5773,6451.571.07
2021-09-275.345.465.095.11-0.23-4.31158,1658,2576.932.36
2021-09-245.495.645.325.34-0.18-3.26173,3699,5145.802.58
2021-09-235.435.575.415.520.081.47133,6017,3442.941.99
2021-09-225.335.455.325.440.010.1887,6034,7252.391.30
2021-09-175.505.505.365.43-0.02-0.37115,2906,2522.571.72
2021-09-165.645.715.425.45-0.21-3.71186,05110,3105.122.77
2021-09-155.785.785.585.66-0.02-0.35181,48810,2433.522.70
2021-09-145.565.885.565.680.091.61311,88317,9715.724.65
2021-09-135.505.645.385.590.071.27206,21611,4404.713.07
2021-09-105.415.525.375.520.081.47156,5318,5252.762.33
2021-09-095.625.625.425.44-0.16-2.86172,1379,4663.572.56
2021-09-085.545.615.435.600.112.00242,82413,4083.283.62
2021-09-075.375.595.315.490.101.86246,60813,4065.193.67
2021-09-065.505.605.355.39-0.12-2.18230,14612,5074.543.43
2021-09-035.445.955.405.510.254.75394,39422,16010.465.87
2021-09-025.165.275.075.260.203.95229,32011,8873.953.42
2021-09-015.065.145.015.060.000.00133,4866,7702.571.99
2021-08-315.015.114.925.06-0.05-0.98131,4216,6003.721.96
2021-08-305.215.295.085.11-0.09-1.73177,0899,1564.042.64
2021-08-275.045.274.935.200.244.84229,96611,8036.853.43
2021-08-265.055.084.964.96-0.11-2.17108,6725,4432.371.62
2021-08-255.105.115.035.07-0.04-0.7894,4904,7801.571.41
2021-08-245.165.195.105.11-0.06-1.1695,0184,8691.741.42
2021-08-235.055.215.025.170.163.19116,2395,9733.791.73
2021-08-205.105.104.925.01-0.09-1.76110,7085,5203.531.65
2021-08-195.115.235.075.10-0.05-0.97102,3755,2563.111.52
2021-08-185.125.185.055.150.050.98104,9245,3682.551.56
2021-08-175.285.335.075.10-0.18-3.41145,3077,5054.922.16
2021-08-165.315.375.265.28-0.05-0.94124,1436,5862.061.85
2021-08-135.405.425.275.33-0.09-1.66161,5178,6142.772.41
2021-08-125.535.625.395.42-0.05-0.91197,47310,8574.202.94
2021-08-115.645.685.455.47-0.09-1.62251,89914,0104.143.75
2021-08-105.345.585.315.560.173.15189,75110,4505.012.83
2021-08-095.125.395.105.390.275.27144,4237,6195.662.15
2021-08-065.135.195.085.12-0.05-0.9792,0754,7122.131.37
2021-08-055.295.355.145.17-0.16-3.00111,9485,8503.941.67
2021-08-045.405.425.265.33-0.05-0.93103,2745,4842.971.54
2021-08-035.185.415.155.380.193.66165,8168,8455.012.47
2021-08-025.105.215.055.190.050.97126,1736,4713.111.88
2021-07-305.125.255.095.14-0.01-0.19100,6845,1903.111.50
2021-07-295.105.195.085.150.112.1887,3374,4892.181.30
2021-07-285.075.154.945.04-0.03-0.59103,6665,2384.141.54
2021-07-275.225.305.055.07-0.15-2.87117,4946,0824.791.75
2021-07-265.495.495.125.22-0.27-4.92159,9978,3956.742.38
2021-07-235.545.635.485.490.010.18135,0267,4872.742.01
2021-07-225.535.625.475.48-0.10-1.79129,0577,1392.691.92
2021-07-215.375.585.335.580.264.89152,9548,4024.702.28
2021-07-205.385.415.305.32-0.07-1.30117,8776,2972.041.76
2021-07-195.525.545.365.39-0.13-2.36112,3906,0863.261.67
2021-07-165.495.595.475.520.040.73126,0236,9612.191.88
2021-07-155.655.675.425.48-0.13-2.32213,57211,7894.463.18
2021-07-146.036.035.615.61-0.44-7.27281,58916,3086.944.19
2021-07-136.126.266.036.05-0.10-1.63192,96311,7713.742.87
2021-07-125.946.195.936.150.254.24248,29215,1634.413.70
2021-07-095.886.025.835.90-0.04-0.67132,1337,8053.201.97
2021-07-086.006.035.855.94-0.13-2.14232,79213,7932.973.47
2021-07-075.886.245.606.070.122.02348,60020,59110.765.19
2021-07-066.026.095.825.95-0.11-1.82243,05714,4324.463.62
2021-07-056.256.345.886.06-0.16-2.57330,26519,9547.404.92
2021-07-026.456.516.166.22-0.30-4.60354,78422,3485.375.28
2021-07-016.296.576.146.520.264.15503,91732,3666.877.51
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