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 |

英飞特 (300582)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:40.19 52周最低:11.38

英飞特(300582) 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(%)
2021-12-0225.4025.6124.6424.67-0.87-3.4181,04220,2333.802.77
2021-12-0126.0226.0925.0125.54-0.48-1.8484,66021,5704.152.89
2021-11-3025.6926.5825.6026.020.301.1786,90222,7033.812.97
2021-11-2926.7027.1325.4625.72-1.59-5.82157,16641,0286.125.37
2021-11-2627.0027.5826.5927.310.170.6373,45919,9573.652.51
2021-11-2527.5627.8927.0027.14-0.33-1.2084,41723,0513.242.88
2021-11-2428.5528.6927.3027.47-1.07-3.75113,91231,5584.873.89
2021-11-2328.5628.9328.2628.54-0.36-1.2590,84725,9352.323.10
2021-11-2227.4029.3527.1428.901.646.02156,29944,6068.115.34
2021-11-1926.7127.5626.7127.260.431.6075,89020,6353.172.59
2021-11-1827.6127.8726.7826.83-0.91-3.2898,02526,6173.933.35
2021-11-1727.8028.3027.4227.74-0.16-0.5787,11824,1513.152.98
2021-11-1629.0029.2727.9027.90-1.27-4.35115,06232,6614.703.93
2021-11-1528.8830.0628.6429.170.170.59159,60346,8124.905.45
2021-11-1227.8629.5827.7429.001.103.94169,51048,9936.605.79
2021-11-1128.0028.4427.7427.90-0.55-1.93147,65141,3912.465.04
2021-11-1028.6529.7028.3328.450.230.82258,52674,7394.858.83
2021-11-0926.2829.2825.8028.222.248.62247,40168,88013.398.45
2021-11-0825.5926.5625.4025.98-0.02-0.0889,43023,2164.463.06
2021-11-0526.8627.3426.0026.00-0.70-2.6297,35225,7935.023.33
2021-11-0426.4827.0426.2126.700.351.33106,13028,3113.153.63
2021-11-0326.3026.7425.7026.35-0.16-0.6082,19821,5153.922.81
2021-11-0226.2327.1925.8526.510.240.91155,90041,2965.105.33
2021-11-0124.0826.3723.8526.272.138.82141,66335,88210.444.84
2021-10-2923.9524.7823.6924.140.662.8176,14718,4764.642.60
2021-10-2824.7124.8423.2023.48-1.68-6.68122,59129,1726.524.19
2021-10-2725.5525.5524.9125.16-0.14-0.5565,48216,5062.532.24
2021-10-2625.8626.2025.1825.30-0.65-2.5085,81821,8733.932.93
2021-10-2525.6026.2024.9825.950.512.0092,05923,7014.803.14
2021-10-2226.2026.2625.4025.44-0.80-3.0591,60423,5213.283.13
2021-10-2127.0327.4826.0826.24-1.63-5.85150,25140,1595.025.13
2021-10-2026.3028.1026.1027.871.706.50163,53444,8317.645.59
2021-10-1926.5126.6925.5126.17-0.42-1.5895,59624,8774.443.27
2021-10-1826.0026.8525.6226.590.210.80138,34036,3994.664.73
2021-10-1524.5026.3923.7526.381.696.84200,17750,89110.696.84
2021-10-1423.6725.1123.4024.690.903.78104,38425,4837.193.57
2021-10-1323.2323.9222.8323.790.562.4158,21613,6794.691.99
2021-10-1223.5824.7022.5823.23-0.33-1.4080,36418,7179.002.75
2021-10-1123.6723.9923.2023.56-0.49-2.0456,85513,4303.281.94
2021-10-0824.6024.8823.6124.050.150.6368,93916,5825.312.36
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