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 |

英杰电气 (300820)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.60
换手:
加入自选股
流通市值: 市盈率: 52周最高:124.3 52周最低:51.88

英杰电气(300820) 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(%)
2022-11-2991.0191.1482.8484.02-6.58-7.2648,06441,1699.1610.55
2022-11-2890.0092.7489.0090.60-1.18-1.2914,88613,4944.083.27
2022-11-2594.0094.1091.5091.78-2.45-2.609,5008,7862.762.08
2022-11-2494.3096.3293.8194.23-1.17-1.2311,97111,3632.632.63
2022-11-2392.8096.2189.8795.402.502.6918,78617,5606.824.12
2022-11-2293.5494.5090.8992.90-1.69-1.7911,59810,7533.822.55
2022-11-2194.0095.5092.8094.590.280.3012,13511,4362.862.66
2022-11-1895.5097.9992.6094.31-0.74-0.7818,28717,5275.674.01
2022-11-1793.0096.1291.5995.050.860.9113,87113,0124.813.04
2022-11-1697.0097.6692.1494.19-3.44-3.5223,84222,4875.655.23
2022-11-1595.0098.1594.2097.632.132.2324,34023,4194.145.34
2022-11-1499.28101.7894.7395.50-5.70-5.6332,39231,5276.977.11
2022-11-11111.00112.80101.00101.20-6.80-6.3027,10428,69010.935.95
2022-11-10115.62117.20104.00108.00-8.66-7.4227,57530,21811.316.05
2022-11-09113.30119.91112.00116.663.182.8019,43022,6506.974.26
2022-11-08111.01114.44110.51113.481.421.2712,73214,3123.512.79
2022-11-07115.55116.79110.00112.06-5.39-4.5918,02220,4085.783.95
2022-11-04116.40119.00114.13117.451.070.9216,63319,3774.183.65
2022-11-03112.78118.10112.78116.381.601.3915,94218,5674.643.50
2022-11-02114.38116.57110.20114.78-2.05-1.7528,77132,5315.456.31
2022-11-01112.48122.55111.97116.833.913.4622,30926,3539.374.90
2022-10-31114.16119.40109.50112.92-1.68-1.4718,95321,5818.644.16
2022-10-28114.99124.30114.00114.60-0.50-0.4322,21726,2518.954.88
2022-10-27121.00122.50113.80115.10-6.30-5.1923,20927,2637.175.09
2022-10-26114.00122.10111.11121.405.995.1924,26828,3239.525.33
2022-10-25111.98118.97108.66115.412.412.1317,65020,1749.123.87
2022-10-24114.51114.56108.82113.000.790.7017,02318,9915.123.74
2022-10-21115.35117.00111.22112.21-4.29-3.6822,68925,8504.964.98
2022-10-20109.73122.02107.50116.506.596.0033,16837,96013.217.28
2022-10-19105.00112.72102.50109.912.992.8025,87528,0659.565.68
2022-10-18103.00108.60101.00106.923.473.3529,11130,4607.356.39
2022-10-17103.00106.5096.91103.45-2.37-2.2434,77734,8469.067.63
2022-10-14109.00109.47102.12105.82-0.41-0.3924,21225,4886.925.31
2022-10-1398.00109.5297.80106.235.935.9132,92134,98011.687.22
2022-10-1299.71101.6489.90100.301.191.2036,52734,81711.858.02
2022-10-1198.52101.6896.7299.111.982.0429,22228,9965.116.41
2022-10-10105.44107.0095.2097.13-9.46-8.8836,29436,40411.077.96
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