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 |

金力永磁 (300748)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:54.51 52周最低:22.67

金力永磁(300748) 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(%)
2021-12-0748.9748.9745.7046.43-1.29-2.70212,77899,6866.853.00
2021-12-0648.4249.4047.4847.72-0.12-0.25224,093108,1264.013.16
2021-12-0347.0048.7846.1247.840.170.36221,241105,2145.583.12
2021-12-0247.4249.1246.2447.670.440.93335,223159,7716.104.73
2021-12-0148.3048.9946.7247.23-1.44-2.96244,359115,8314.663.45
2021-11-3050.8151.4248.2348.67-2.35-4.61335,367164,9996.254.73
2021-11-2951.4253.2950.6851.02-0.64-1.24353,416182,3475.054.99
2021-11-2650.8154.5150.8151.660.941.85426,355224,0817.306.02
2021-11-2550.2153.6049.8050.72-1.35-2.59407,820209,9697.305.78
2021-11-2447.5554.3847.5552.074.8910.36489,759251,55214.486.95
2021-11-2347.9351.1046.1047.182.726.12449,680215,35511.256.38
2021-11-2242.8144.8842.8044.461.663.88263,070115,6794.863.73
2021-11-1943.1344.0841.7742.80-1.21-2.75233,70799,7905.253.31
2021-11-1842.6245.3542.1344.011.714.04406,998178,4447.615.77
2021-11-1737.9943.5837.6142.304.6412.32403,164166,11215.855.72
2021-11-1638.4539.3537.6637.66-0.57-1.49170,52465,5634.422.42
2021-11-1542.0542.6238.1138.23-3.17-7.66314,938125,43310.894.47
2021-11-1240.0041.7339.7241.402.025.13255,543104,3965.103.62
2021-11-1140.0940.9039.1839.38-1.02-2.52178,89871,1624.262.54
2021-11-1039.4740.4039.0840.400.621.56177,56170,7673.322.52
2021-11-0940.0040.1939.3839.78-0.26-0.65144,14957,2892.022.04
2021-11-0839.1340.4438.1740.040.561.42204,33680,8695.752.90
2021-11-0539.1041.8338.7539.480.380.97296,193119,8047.884.20
2021-11-0438.7540.1538.1839.100.370.96174,77568,4165.092.48
2021-11-0338.0038.9637.6238.730.100.26133,51351,2843.471.89
2021-11-0238.6040.8038.1038.630.050.13238,26893,6797.003.38
2021-11-0139.3639.5838.2038.58-0.58-1.48149,61958,0193.522.12
2021-10-2938.8639.5038.0939.160.350.90194,76075,5853.632.76
2021-10-2840.0040.1838.7138.81-1.09-2.73199,82878,5133.682.83
2021-10-2738.9140.2038.7039.900.631.60194,17777,3183.822.75
2021-10-2638.3839.6938.0139.271.072.80206,12480,5214.402.92
2021-10-2537.5638.5836.8038.201.343.64223,52484,9314.833.17
2021-10-2237.0138.0036.2036.860.320.88204,03976,1994.932.89
2021-10-2136.1937.4935.8036.540.521.44204,05775,0684.692.89
2021-10-2035.6036.2035.3036.020.110.31134,53648,2852.511.91
2021-10-1934.3036.1534.1235.911.343.88185,44065,7705.872.63
2021-10-1834.2034.6333.9034.570.391.14115,19439,5152.141.63
2021-10-1533.2034.3532.9034.181.193.61150,42750,8234.402.13
2021-10-1433.0133.2832.7132.99-0.02-0.0679,59426,2701.731.13
2021-10-1332.6133.2532.1533.010.401.2388,96429,2183.371.26
2021-10-1232.4433.4531.9632.61-0.01-0.03135,23544,2084.571.92
2021-10-1131.5532.8231.2332.621.675.40184,50059,4655.142.62
2021-10-0831.2031.4830.4730.950.481.5894,82129,2823.311.34
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