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 |

德恩精工 (300780)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.13 52周最低:13.1

德恩精工(300780) 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(%)
2021-12-0815.7715.9715.7015.900.140.8913,5722,1521.711.65
2021-12-0716.1116.1315.5215.76-0.22-1.3822,4553,5373.822.73
2021-12-0616.6516.7115.9215.98-0.70-4.2033,4805,4264.744.06
2021-12-0316.8017.0416.5816.68-0.18-1.0722,7533,8002.732.76
2021-12-0217.1817.3516.7616.86-0.30-1.7527,5294,6833.443.34
2021-12-0116.6617.1616.6617.160.412.4537,6236,4112.994.57
2021-11-3016.6717.1716.6516.750.100.6029,7385,0413.123.61
2021-11-2916.3816.9016.3016.65-0.07-0.4220,9443,4973.592.54
2021-11-2616.8817.1116.5516.72-0.28-1.6528,2964,7533.293.44
2021-11-2517.0517.2616.9717.00-0.08-0.4723,6154,0371.702.87
2021-11-2417.0517.2616.8017.08-0.03-0.1830,9435,2752.693.76
2021-11-2317.1117.5016.9517.11-0.06-0.3533,2695,7273.204.04
2021-11-2217.3917.4516.8817.17-0.16-0.9232,9655,6533.294.00
2021-11-1916.7917.3516.6917.330.513.0339,1836,6793.924.76
2021-11-1817.0217.5516.7916.82-0.20-1.1850,4598,6484.476.13
2021-11-1716.1617.0616.1417.020.935.7855,8919,3575.726.79
2021-11-1616.7616.7616.0616.09-0.67-4.0037,2556,0854.184.52
2021-11-1516.7016.9216.5916.760.110.6628,5994,7881.983.47
2021-11-1216.5216.7816.2716.650.130.7933,0125,4623.094.01
2021-11-1116.3216.9016.2916.520.080.4937,8706,3133.714.60
2021-11-1016.1816.6516.1016.440.191.1737,1666,0983.384.51
2021-11-0916.2816.5616.0116.25-0.23-1.4043,9437,1453.345.33
2021-11-0817.0517.1315.7516.48-1.17-6.6371,79011,7607.828.72
2021-11-0518.0018.1917.4117.65-0.48-2.6548,5248,5514.305.89
2021-11-0418.0118.4317.8718.130.110.6146,6738,4873.115.67
2021-11-0317.8718.4317.3018.020.181.0153,9159,6286.336.55
2021-11-0219.0019.0017.8117.84-1.16-6.1167,74612,4736.268.22
2021-11-0118.6019.0018.2419.000.261.3957,93210,8454.067.03
2021-10-2918.1918.8017.6018.740.341.8562,11011,3426.527.54
2021-10-2818.7918.7917.9618.40-0.50-2.6557,03310,4114.396.92
2021-10-2718.7819.1118.3218.90-0.07-0.3768,42312,7674.168.31
2021-10-2618.2019.4418.0818.970.492.65104,08819,7387.3612.64
2021-10-2518.2418.5417.7218.48-0.19-1.0272,60513,2004.398.81
2021-10-2217.8019.1917.6218.670.975.48113,33021,0598.8713.76
2021-10-2118.0518.0517.4617.70-0.50-2.7549,8898,8153.246.06
2021-10-2018.4518.4517.8218.20-0.30-1.6253,1769,6303.416.46
2021-10-1918.1218.7917.9118.500.000.0081,18514,8634.769.86
2021-10-1817.7818.6817.4018.500.824.6492,72816,9677.2411.26
2021-10-1518.3318.5817.5617.68-1.13-6.0199,02017,7535.4212.02
2021-10-1417.2019.4517.0518.811.327.55154,36028,79413.7218.74
2021-10-1316.8518.1616.5017.490.623.6858,20410,0939.847.07
2021-10-1217.1617.3116.3216.87-0.43-2.4946,5637,7865.725.65
2021-10-1117.8818.0817.0417.30-0.79-4.3749,4098,5445.756.00
2021-10-0818.2418.2517.1818.090.462.6172,13212,8306.078.76
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