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 |

聚飞光电 (300303)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.49 52周最低:3.55

聚飞光电(300303) 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(%)
2020-09-187.067.136.897.070.000.00449,25531,5573.393.57
2020-09-177.107.266.907.07-0.04-0.56608,96543,0375.064.84
2020-09-167.297.426.987.11-0.17-2.34678,65848,8056.045.40
2020-09-157.607.607.197.28-0.23-3.06746,23354,6325.465.94
2020-09-146.917.626.847.510.6910.121,080,67879,15511.448.60
2020-09-116.436.906.436.820.233.49571,11738,3887.134.55
2020-09-107.567.656.586.59-1.02-13.401,122,00378,78214.068.93
2020-09-097.908.387.547.61-0.54-6.631,553,045122,19210.3112.36
2020-09-087.818.177.628.150.273.431,445,608114,5036.9811.51
2020-09-077.928.497.807.880.081.031,811,425147,0958.8514.42
2020-09-047.058.237.017.800.618.481,597,221122,17816.9712.73
2020-09-037.347.477.067.19-0.20-2.71836,88060,3175.556.67
2020-09-027.167.497.127.390.223.071,020,79375,1285.168.14
2020-09-017.047.216.857.170.111.56527,56237,2785.104.21
2020-08-317.197.317.047.06-0.13-1.81666,09247,6043.765.31
2020-08-286.917.336.887.190.192.711,014,48372,3666.438.09
2020-08-276.617.066.467.000.395.90820,03356,4309.086.54
2020-08-266.946.986.586.61-0.31-4.48577,10239,0935.784.60
2020-08-256.667.106.596.920.274.06858,59459,2577.676.84
2020-08-246.486.776.286.650.142.15446,81529,2377.533.56
2020-08-216.476.546.356.510.132.04258,89816,7242.982.06
2020-08-206.406.536.336.38-0.11-1.69257,63216,5253.082.05
2020-08-196.806.806.446.49-0.36-5.26496,00332,7035.263.95
2020-08-186.846.906.746.85-0.02-0.29376,59125,6532.333.00
2020-08-176.586.926.546.870.263.93602,57740,8125.754.80
2020-08-146.726.746.486.61-0.10-1.49356,68723,5113.872.84
2020-08-136.606.846.506.710.121.82604,76840,6265.164.82
2020-08-126.426.616.256.590.172.65503,78732,3755.614.02
2020-08-116.646.706.376.42-0.26-3.89522,94734,1904.944.17
2020-08-106.606.756.476.680.040.60529,43135,0114.224.22
2020-08-076.876.876.426.64-0.26-3.77722,80547,8606.525.76
2020-08-067.007.006.736.90-0.12-1.71665,64745,5983.855.31
2020-08-057.037.126.937.020.060.86716,90150,4072.735.71
2020-08-047.507.506.896.96-0.57-7.571,493,376106,0108.1011.90
2020-08-037.427.647.367.530.060.801,429,068107,1023.7511.39
2020-07-316.777.556.777.470.618.891,812,336133,95611.3714.45
2020-07-306.977.236.806.86-0.10-1.441,192,61183,7606.189.51
2020-07-296.717.086.616.960.395.941,316,52790,4917.1510.49
2020-07-286.636.886.456.57-0.06-0.911,335,98188,8006.4910.65
2020-07-276.116.636.096.630.609.951,266,08683,2258.9610.09
2020-07-246.576.656.006.03-0.55-8.36862,94754,1259.886.88
2020-07-236.636.856.466.58-0.13-1.94853,98056,4995.816.81
2020-07-226.286.886.216.710.375.841,460,00397,05710.5711.64
2020-07-215.916.455.876.340.447.461,210,86175,0599.839.65
2020-07-205.815.905.675.900.172.97507,85929,4174.014.05
2020-07-175.885.935.625.73-0.15-2.55563,94732,5325.274.50
2020-07-166.366.405.775.88-0.39-6.22752,75445,99210.056.00
2020-07-156.756.786.256.27-0.42-6.28668,07543,1007.925.33
2020-07-146.776.986.536.69-0.18-2.62771,89952,2556.556.15
2020-07-136.626.886.626.870.274.09864,46558,6063.946.89
2020-07-106.636.886.536.60-0.10-1.49957,95264,1385.227.64
2020-07-096.696.886.646.800.152.26774,98352,2943.616.18
2020-07-086.476.676.446.650.152.31622,14940,8823.544.96
2020-07-076.606.826.416.500.050.781,031,66268,2876.368.22
2020-07-066.156.496.116.450.315.05930,59258,8706.197.42
2020-07-035.996.225.966.140.162.68884,58854,1664.357.05
2020-07-025.815.985.735.980.162.75620,85836,5654.304.95
2020-07-015.915.935.675.82-0.07-1.19535,97131,1424.414.27
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