网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

美力科技 (300611)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.7 52周最低:7.24

美力科技(300611) 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(%)
2022-09-278.679.038.628.900.313.6141,3933,6554.771.96
2022-09-268.858.968.568.59-0.25-2.8338,7183,3674.521.83
2022-09-239.289.358.808.84-0.42-4.5436,8923,3095.941.75
2022-09-229.299.569.209.26-0.08-0.8633,7933,1623.851.60
2022-09-219.639.649.219.34-0.13-1.3730,7922,8744.541.46
2022-09-209.099.569.089.470.505.5741,7473,9275.351.98
2022-09-199.119.288.918.97-0.15-1.6439,7183,6014.061.88
2022-09-169.689.689.129.12-0.54-5.5952,4004,8935.802.54
2022-09-1510.3310.369.409.66-0.64-6.2167,0056,5569.323.24
2022-09-149.9310.469.9210.300.201.9876,4197,7825.353.70
2022-09-139.6310.269.4510.100.525.4367,0546,6648.463.24
2022-09-099.669.829.319.58-0.26-2.6455,0935,2445.182.67
2022-09-0810.0010.189.839.84-0.15-1.5044,3294,4223.502.14
2022-09-079.5710.309.509.990.414.28100,4119,9848.354.86
2022-09-069.469.639.309.580.141.4863,3736,0113.503.07
2022-09-059.539.679.369.44-0.16-1.6748,5144,6073.232.41
2022-09-029.619.789.509.60-0.02-0.2150,5134,8522.912.51
2022-09-019.789.959.559.62-0.16-1.6438,8433,7814.091.93
2022-08-3110.4810.629.509.78-0.77-7.3080,2918,02110.623.99
2022-08-3010.8010.9510.5210.55-0.27-2.5036,9873,9463.971.86
2022-08-2910.8010.9710.6310.82-0.19-1.7340,6454,3853.092.04
2022-08-2611.3511.5010.9111.01-0.37-3.2544,0384,9235.182.21
2022-08-2511.8611.9611.2111.38-0.60-5.0161,8507,1006.263.11
2022-08-2412.8112.8311.9411.98-0.97-7.4970,0538,5576.873.60
2022-08-2312.6313.0012.3412.950.362.8675,1459,5505.243.86
2022-08-2213.0613.0612.5112.59-0.35-2.7050,7266,4404.252.60
2022-08-1913.7813.8812.9312.94-0.76-5.5579,42610,4806.934.08
2022-08-1813.1813.9113.0013.700.574.34109,90514,8886.935.64
2022-08-1712.8113.5012.5013.130.332.58124,91816,2987.816.41
2022-08-1611.9313.3811.9312.800.968.11168,26521,67412.258.64
2022-08-1511.9512.1111.7211.84-0.18-1.5062,3007,3993.243.20
2022-08-1213.1713.2011.8912.02-1.14-8.66138,60217,0959.957.44
2022-08-1112.0213.2811.8513.161.159.58151,43119,11511.918.13
2022-08-1012.1912.4011.9612.01-0.21-1.7251,5606,2563.602.77
2022-08-0912.4012.9012.2112.22-0.28-2.2464,5278,0605.523.47
2022-08-0812.8712.8912.0512.50-0.50-3.8572,9429,0856.464.08
2022-08-0512.7413.2612.2613.000.372.9366,7028,6027.923.73
2022-08-0412.6312.9612.2212.630.040.3248,7046,0965.882.72
2022-08-0312.6913.3212.5012.59-0.21-1.6443,9205,7026.412.45
2022-08-0213.6713.6812.8012.80-0.83-6.0950,1386,5766.462.80
2022-08-0113.6013.9013.0613.63-0.05-0.3778,38610,5836.144.38
2022-07-2912.9613.9312.6213.680.836.4684,25911,27210.194.71
2022-07-2813.0313.0312.7012.85-0.15-1.1539,5925,0732.542.21
2022-07-2712.4513.0012.2113.000.554.4246,7325,9966.352.61
2022-07-2612.4812.8512.0112.45-0.01-0.0837,5294,6216.742.10
2022-07-2513.0013.1012.3812.46-0.76-5.7559,0997,4695.453.30
2022-07-2213.3614.2012.9613.22-0.13-0.9779,28610,6769.294.43
2022-07-2113.1513.8312.6113.350.272.0695,14012,4419.335.32
2022-07-2014.0714.1012.9313.08-0.87-6.2494,88012,7788.395.30
2022-07-1913.9614.4013.5513.95-0.01-0.0787,25712,1456.094.88
2022-07-1813.2714.7013.2713.960.261.90131,36518,21510.447.34
2022-07-1512.0814.3511.8313.701.6813.98153,77520,46020.978.59
2022-07-1411.4212.2611.2212.070.655.6947,2585,6239.112.64
2022-07-1311.1011.6911.0111.420.383.4425,4052,9056.161.42
2022-07-1211.4811.5010.9011.04-0.26-2.3023,7332,6255.311.33
2022-07-1111.8511.8511.1111.30-0.33-2.8425,4452,8896.361.42
2022-07-0812.0012.2411.5111.63-0.30-2.5136,6374,3236.122.05
2022-07-0711.5112.0811.2411.930.403.4747,1545,5617.292.63
2022-07-0611.0911.8510.8011.530.534.8255,8396,3769.553.12
2022-07-0511.1911.3010.7411.00-0.13-1.1735,4523,8795.031.98
2022-07-0411.5811.6311.0111.13-0.31-2.7138,8224,3205.422.17
2022-07-0112.0212.0211.2811.44-0.19-1.6348,0045,4926.362.68
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
©1997-2022
进入关怀模式