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 |

金丹科技 (300829)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:125.99 52周最低:46.5

金丹科技(300829) 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(%)
2021-06-2459.0059.9357.1057.53-1.47-2.4932,48118,8684.802.67
2021-06-2360.5560.6058.6159.00-0.99-1.6536,68521,7663.323.02
2021-06-2258.3961.7458.3959.992.093.6153,46332,3135.794.40
2021-06-2153.1759.6053.1357.905.5210.5455,23031,55312.354.54
2021-06-1851.6353.5551.0152.380.751.4532,64117,0514.922.68
2021-06-1747.0052.2546.6451.635.0110.7547,33823,67212.033.89
2021-06-1649.0049.9646.5046.62-2.79-5.6534,60016,4977.002.85
2021-06-1549.9050.7847.1549.41-0.61-1.2240,83619,9377.263.36
2021-06-1152.6053.1050.0050.02-2.31-4.4133,43216,9685.922.75
2021-06-1053.8654.8051.6852.33-1.44-2.6834,20418,0415.802.81
2021-06-0952.5854.4552.1053.771.192.2621,29511,3604.471.75
2021-06-0855.1955.8752.4552.58-2.85-5.1441,40422,1926.173.40
2021-06-0754.5158.3653.9355.431.031.8944,99325,1228.143.70
2021-06-0450.0055.3849.8954.40-2.67-4.6871,23237,6939.625.86
2021-06-0358.3858.8056.4057.07-1.33-2.2833,67019,3984.112.77
2021-06-0256.1359.9056.0158.401.833.2351,55330,3076.884.24
2021-06-0157.5858.7856.1256.57-1.84-3.1542,93424,4244.553.53
2021-05-3155.7059.6253.7058.412.815.0565,38337,06210.655.38
2021-05-2851.1058.5851.0955.605.6511.3186,60048,09415.007.12
2021-05-2750.7352.6849.3049.95-1.10-2.1550,42825,4146.624.15
2021-05-2680.4883.9680.3681.884.285.5241,38934,0354.645.45
2021-05-2577.4978.7875.3877.60-0.17-0.2215,02211,6164.371.98
2021-05-2477.9080.4476.5777.77-0.08-0.1018,70214,6944.972.46
2021-05-2177.0180.7675.4077.850.841.0925,30319,6496.963.33
2021-05-2072.8279.8572.3077.015.217.2630,87123,63810.524.06
2021-05-1974.0274.0271.5071.80-2.22-3.0014,20910,2613.401.87
2021-05-1872.7775.1972.1074.021.211.6615,63111,5744.242.06
2021-05-1772.7274.8972.0272.81-1.17-1.5817,34412,6523.882.28
2021-05-1474.4475.8970.5573.980.170.2324,50517,9627.233.22
2021-05-1376.0179.8873.7673.81-3.89-5.0129,74122,8737.883.91
2021-05-1272.9779.8970.3177.704.686.4132,10523,95213.124.22
2021-05-1168.0074.9067.7873.024.125.9830,23521,89910.333.98
2021-05-1067.5069.6065.5068.900.550.8020,80114,2266.002.74
2021-05-0768.3869.3066.2068.350.400.5920,46213,8764.562.69
2021-05-0662.8870.1962.5067.954.226.6232,17121,79212.074.23
2021-04-3061.0065.4860.5063.732.363.8524,38515,5208.113.21
2021-04-2962.0763.1061.0061.37-1.85-2.9319,76512,2243.322.60
2021-04-2866.5566.5563.1763.22-2.05-3.1417,81911,3845.186.30
2021-04-2765.0066.9663.8565.27-1.80-2.6823,47215,2664.648.29
2021-04-2668.6869.4566.6167.07-3.43-4.8729,26219,8014.0310.34
2021-04-2370.8072.5067.7770.50-3.24-4.3951,43035,8496.4118.17
2021-04-2261.6673.7461.1773.7412.2920.0067,53946,28520.4623.87
2021-04-2160.3761.9958.8561.450.520.8518,65011,3085.156.59
2021-04-2060.0661.8658.2460.930.410.6826,88916,1585.989.50
2021-04-1958.8460.6058.3060.521.682.8613,6918,2123.914.84
2021-04-1659.1059.8458.1358.84-0.40-0.689,2345,4332.893.26
2021-04-1559.2859.8758.1159.24-0.32-0.548,6665,1082.963.06
2021-04-1459.9459.9858.5059.560.100.177,5764,4942.492.68
2021-04-1359.8960.3958.8059.460.100.177,9554,7372.682.81
2021-04-1263.0063.1159.0959.36-4.03-6.3615,9169,6156.345.62
2021-04-0962.3063.4961.7863.390.290.469,4725,9182.713.35
2021-04-0864.1464.7963.1063.10-1.70-2.629,5706,0992.613.38
2021-04-0763.0464.9561.9464.801.101.7314,1908,9944.735.01
2021-04-0665.3565.3563.2163.70-1.46-2.2413,2068,4393.284.67
2021-04-0263.5966.3262.8665.161.842.9115,46810,0555.465.47
2021-04-0162.1764.3962.1563.321.151.858,3285,2653.602.94
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