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 |

广信材料 (300537)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:31.08 52周最低:10.82

广信材料(300537) 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(%)
2021-06-2318.1719.5017.9618.780.613.36224,70542,4908.4811.64
2021-06-2218.8018.8317.7218.17-0.84-4.42189,52034,5435.849.82
2021-06-2118.8219.1718.3919.010.201.06231,89743,5634.1512.01
2021-06-1817.9819.8117.4718.810.814.50355,99066,91013.0018.44
2021-06-1716.1118.3016.0218.001.166.89284,23149,75913.5414.72
2021-06-1616.9917.9016.6816.840.010.06169,60929,2987.258.79
2021-06-1516.8917.7016.6116.83-0.37-2.15146,18324,9186.347.57
2021-06-1118.1618.2517.1117.20-0.81-4.50235,65241,3086.3312.21
2021-06-1015.9318.0115.7718.011.9312.00304,37551,59113.9315.77
2021-06-0916.5516.9516.0216.08-0.92-5.41178,28729,3245.479.24
2021-06-0817.7117.8516.8917.00-1.06-5.87223,69838,6575.3211.59
2021-06-0717.0818.1016.8018.060.462.61321,21755,9387.3916.64
2021-06-0416.6218.0616.4217.600.804.76286,02249,1199.7614.82
2021-06-0316.6017.1816.1516.80-0.50-2.89218,08136,2875.9511.30
2021-06-0216.7318.1516.5017.300.352.06300,60552,1769.7315.57
2021-06-0116.5018.1016.2016.95-0.23-1.34337,53458,55211.0617.49
2021-05-3115.7917.6815.7917.181.277.98336,20256,55011.8817.42
2021-05-2816.9817.0215.8315.910.503.24385,33363,4647.7219.96
2021-05-2713.1215.4113.1215.412.5720.02109,96716,37517.835.70
2021-05-2612.7013.1712.5912.840.131.0258,6767,5854.563.04
2021-05-2512.5212.7512.4812.710.080.6339,4354,9882.142.04
2021-05-2412.4912.6312.2512.630.322.6038,9284,8513.092.02
2021-05-2112.3112.5412.2912.310.000.0030,2753,7452.031.57
2021-05-2012.7612.7612.2912.31-0.46-3.6050,5146,3043.682.62
2021-05-1912.6912.9712.5112.770.000.0046,0505,8913.602.39
2021-05-1812.9212.9912.7012.77-0.33-2.5249,1426,2992.212.55
2021-05-1712.6913.4012.3713.100.201.5594,36512,0847.984.89
2021-05-1412.7413.0012.6112.900.070.5561,5077,8793.043.19
2021-05-1312.8013.6912.6512.830.010.0887,27811,4718.114.52
2021-05-1212.3312.8612.3012.820.332.6466,4298,4194.483.44
2021-05-1112.2112.5312.1112.490.262.1340,7985,0303.432.11
2021-05-1012.0712.3712.0412.230.110.9133,7824,1192.721.75
2021-05-0712.3112.4812.1212.12-0.26-2.1044,5225,4552.912.31
2021-05-0612.7012.8812.3512.380.060.4959,7187,5074.303.09
2021-04-3012.0012.3711.8012.320.373.1055,7656,7234.772.89
2021-04-2911.9012.3311.8011.95-0.10-0.8340,4504,9074.402.10
2021-04-2812.1612.2911.9912.05-0.22-1.7935,6494,3192.451.85
2021-04-2712.2912.4711.9112.27-0.02-0.1662,3597,5834.563.23
2021-04-2613.8013.8011.7012.29-1.78-12.65129,49216,17714.936.71
2021-04-2313.8014.2813.6014.070.130.9370,7439,8954.883.66
2021-04-2213.7013.9513.4913.940.201.4657,0467,8293.352.96
2021-04-2113.8414.0013.6513.74-0.26-1.8642,6285,8862.502.21
2021-04-2014.1514.4313.9114.00-0.49-3.3867,4489,5513.593.49
2021-04-1914.3214.7914.3214.490.171.1989,54812,9783.284.64
2021-04-1613.8814.3613.6014.320.463.3271,32810,0285.483.70
2021-04-1513.8714.0813.5313.86-0.41-2.8763,1898,7323.853.27
2021-04-1414.3014.7114.2114.27-0.09-0.6385,78812,3743.484.44
2021-04-1313.8814.4513.3514.360.302.1388,86112,4787.824.60
2021-04-1213.8014.2013.6314.060.090.6463,7208,9024.083.30
2021-04-0914.7914.7913.9713.97-0.90-6.05109,63915,6515.515.68
2021-04-0814.5914.9914.3214.870.241.64129,81019,1384.586.72
2021-04-0714.8814.9014.3614.63-0.48-3.18133,19519,4303.576.90
2021-04-0615.7915.7914.9715.11-0.68-4.31145,66022,1745.197.55
2021-04-0215.1615.9914.7115.790.634.16177,86127,6178.449.21
2021-04-0115.2015.9614.9415.16-0.17-1.11153,74523,8126.657.96
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