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 |

中颖电子 (300327)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.05
换手:
加入自选股
流通市值: 市盈率: 52周最高:42.65 52周最低:22.35

中颖电子(300327) 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(%)
2020-09-2833.6934.7333.3434.000.100.3062,10921,2224.102.23
2020-09-2534.7635.2333.8333.90-0.92-2.6478,07326,8534.022.80
2020-09-2434.6835.9834.5634.82-0.30-0.85116,33840,9904.044.17
2020-09-2333.5035.2533.3635.121.865.59104,41336,0945.683.74
2020-09-2234.5434.8833.2533.26-1.67-4.7876,56626,0014.672.74
2020-09-2134.4235.7733.8534.931.323.93100,18334,8995.713.59
2020-09-1834.1034.5833.2533.610.371.1178,17326,3474.002.80
2020-09-1731.9533.7431.6133.240.973.0176,94425,3326.602.76
2020-09-1632.6832.9931.6832.27-0.39-1.1961,61319,9494.012.21
2020-09-1533.0033.1631.9832.66-0.37-1.1260,29019,6183.572.16
2020-09-1432.7233.5932.4233.030.752.3281,09326,7373.622.91
2020-09-1131.3432.4531.2032.280.963.0751,73416,5433.991.85
2020-09-1032.2932.4831.1131.32-0.69-2.1672,03122,8814.282.58
2020-09-0934.0034.0031.5432.01-2.65-7.65114,44137,2567.104.10
2020-09-0834.5035.4334.0534.66-0.11-0.3269,75324,1723.972.50
2020-09-0735.6836.8834.5034.77-0.78-2.19104,67837,4336.693.75
2020-09-0435.0036.0734.7135.550.491.4074,84826,6533.882.68
2020-09-0336.3536.4034.6835.06-1.42-3.8992,65832,6614.713.32
2020-09-0236.0036.5935.8536.480.180.5079,93028,8972.042.86
2020-09-0136.5337.0935.5836.30-0.51-1.3987,55331,5884.103.14
2020-08-3138.0538.8036.7936.81-1.17-3.08107,63940,2395.293.86
2020-08-2836.4538.4036.0037.981.203.26120,66644,8846.534.32
2020-08-2735.8737.5035.1036.781.303.66124,83245,4636.764.47
2020-08-2639.0039.3035.3835.48-3.52-9.03173,60264,04610.056.22
2020-08-2537.6140.3737.6139.001.313.48240,50095,0147.328.62
2020-08-2434.1338.1834.1337.693.329.66176,82264,82911.786.34
2020-08-2134.5035.2033.0034.370.451.3377,61226,6846.492.78
2020-08-2035.0535.4033.8533.92-1.34-3.8085,40729,4094.403.06
2020-08-1936.6036.7035.1535.26-1.24-3.4090,90832,3284.253.26
2020-08-1837.3037.4836.2236.50-0.80-2.14112,59741,3293.384.04
2020-08-1735.8037.9835.5837.301.423.96143,08752,7376.695.13
2020-08-1434.8036.1834.6535.880.832.3799,28635,2954.373.56
2020-08-1335.9936.7834.7535.05-0.71-1.99128,39145,7535.684.61
2020-08-1235.7836.2134.4035.760.200.56136,80548,4985.094.91
2020-08-1135.7137.1935.2335.560.180.51128,99546,5475.544.63
2020-08-1036.4036.4035.0035.38-0.32-0.9086,83530,7283.923.11
2020-08-0736.4037.5835.3635.70-1.28-3.46127,16945,9396.004.56
2020-08-0637.1238.2436.5936.98-0.22-0.59143,16253,3914.445.13
2020-08-0538.5438.6035.6837.200.441.20193,71271,6167.946.95
2020-08-0437.6137.9836.5036.76-0.76-2.03173,07764,1323.946.21
2020-08-0337.9438.2237.0037.520.170.46250,82194,0643.279.00
2020-07-3136.6038.5036.4137.350.050.13302,991113,4325.6010.87
2020-07-3035.0137.3034.7637.303.3910.00389,691142,9077.4913.98
2020-07-2931.0134.2730.8733.912.768.86204,89867,04710.917.35
2020-07-2829.6931.6829.6931.151.555.2498,59230,3606.723.54
2020-07-2729.4029.6528.8329.600.451.5443,20612,6342.811.55
2020-07-2430.4931.0929.0029.15-1.56-5.0873,95422,1616.812.65
2020-07-2331.1031.3129.9130.71-0.70-2.2379,33724,2304.462.85
2020-07-2231.0931.9830.8631.410.331.0677,90524,5383.602.79
2020-07-2131.3931.7630.9231.08-0.31-0.9956,88117,7782.682.04
2020-07-2030.9631.3930.2031.390.782.5582,16625,3123.892.95
2020-07-1730.8331.1830.2230.61-0.16-0.5277,86723,9073.122.79
2020-07-1633.1633.5030.4230.77-2.34-7.07140,29644,9189.305.03
2020-07-1534.5234.8532.9233.11-1.15-3.36128,20943,4105.634.60
2020-07-1436.0736.4233.6134.26-1.81-5.02185,64364,7237.796.66
2020-07-1334.8436.0734.5236.070.651.84175,52661,9704.386.30
2020-07-1035.1236.1534.6535.42-0.03-0.08165,68858,6944.235.94
2020-07-0933.9035.7633.8135.451.163.38188,21665,9365.696.75
2020-07-0833.8034.4532.8534.29-0.34-0.98206,22669,1544.627.40
2020-07-0735.0035.6934.5134.63-0.08-0.23148,27352,0973.405.32
2020-07-0633.2934.7433.1234.711.795.44108,09736,8294.923.88
2020-07-0333.3033.4032.5432.92-0.43-1.2977,50125,5112.582.78
2020-07-0232.5633.9032.4033.350.832.55117,62939,1754.614.22
2020-07-0132.4032.6431.6032.520.120.3788,51228,5443.213.17
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