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 |

优德精密 (300549)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.10
换手:
加入自选股
流通市值: 市盈率: 52周最高:33.44 52周最低:14.86

优德精密(300549) 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(%)
2021-12-0618.7119.0017.8117.86-1.18-6.2044,8758,1636.253.37
2021-12-0319.2319.9518.9319.04-0.49-2.5152,28410,0875.223.92
2021-12-0219.4220.8019.0619.530.211.0981,76616,2799.016.13
2021-12-0118.9519.4618.8619.320.402.1128,5755,4943.172.14
2021-11-3018.7919.3018.7918.920.130.6921,0354,0162.711.58
2021-11-2918.5719.0818.5518.79-0.11-0.5819,9003,7472.801.49
2021-11-2618.9019.0618.5518.90-0.17-0.8924,7144,6432.671.85
2021-11-2519.4419.5918.9919.07-0.12-0.6321,2584,0833.131.59
2021-11-2419.5019.6418.9819.19-0.17-0.8822,4614,3073.411.68
2021-11-2319.2819.4918.9619.360.120.6224,1294,6412.751.81
2021-11-2219.0019.3018.9019.240.000.0025,4964,8792.081.91
2021-11-1918.6419.5418.6019.240.703.7846,3108,8695.073.47
2021-11-1818.8619.1518.4418.54-0.33-1.7530,1305,6493.762.26
2021-11-1718.7319.2018.6818.870.140.7527,7015,2302.782.08
2021-11-1619.1319.2418.7018.73-0.51-2.6530,0865,6842.812.26
2021-11-1518.7819.5018.7819.240.492.6146,3838,8993.843.48
2021-11-1218.3318.7918.1318.750.492.6839,1137,2393.612.93
2021-11-1117.8118.4017.8118.260.281.5628,0315,1173.282.10
2021-11-1017.8918.0417.6917.980.090.5016,0492,8671.961.20
2021-11-0917.9818.3017.6117.890.080.4512,8482,2903.870.96
2021-11-0817.7017.8917.4617.810.110.6215,6942,7872.431.18
2021-11-0517.5917.8117.4117.700.170.9718,9273,3412.281.42
2021-11-0417.1717.5617.1717.530.362.1016,7642,9242.271.26
2021-11-0316.9917.3416.9017.170.050.2913,8322,3652.571.04
2021-11-0217.5317.7816.9517.12-0.28-1.6117,6123,0444.771.32
2021-11-0116.9717.5116.9317.400.352.0517,0862,9563.401.28
2021-10-2916.6117.1716.5217.050.653.9618,1853,0773.961.36
2021-10-2816.7116.8316.3516.40-0.45-2.6712,0221,9862.850.90
2021-10-2716.8417.2816.6116.85-0.31-1.8117,3262,9183.901.30
2021-10-2617.4018.4417.1317.160.201.1823,8974,2107.721.79
2021-10-2517.1117.1716.8816.96-0.10-0.599,0921,5441.700.68
2021-10-2217.4817.5717.0017.06-0.49-2.7913,5002,3273.251.01
2021-10-2117.8017.8917.4417.55-0.25-1.4016,5992,9302.531.24
2021-10-2017.5817.8517.4217.800.221.2514,9092,6292.451.12
2021-10-1917.5617.7717.4617.580.020.119,2891,6381.770.70
2021-10-1817.2017.6417.2017.560.362.0911,6692,0412.560.88
2021-10-1517.5417.6017.1917.20-0.40-2.2711,3491,9672.330.85
2021-10-1417.8717.8717.3817.60-0.07-0.407,2931,2822.770.55
2021-10-1317.4917.7017.3817.670.241.389,5381,6771.840.72
2021-10-1217.6017.7217.1017.43-0.11-0.6311,9982,0863.530.90
2021-10-1117.5817.7317.3617.54-0.05-0.2811,4872,0142.100.86
2021-10-0817.4717.6517.1317.590.492.8714,1192,4663.041.06
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