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 |

美瑞新材 (300848)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.84
换手:
加入自选股
流通市值: 市盈率: 52周最高:88 52周最低:24.42

美瑞新材(300848) 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(%)
2021-12-0831.5431.9831.5131.770.331.0510,5033,3361.491.71
2021-12-0732.0632.2331.2831.44-0.50-1.5713,5264,2712.972.20
2021-12-0633.1033.8031.8031.94-1.05-3.1819,8866,4926.063.23
2021-12-0332.8933.2932.5232.990.100.3013,0274,2852.342.12
2021-12-0233.4733.9932.8332.89-0.64-1.9119,9526,6743.463.24
2021-12-0133.2633.7732.6733.530.702.1318,2086,0673.352.96
2021-11-3033.3933.7532.4932.83-0.44-1.3221,0466,9483.793.42
2021-11-2932.3933.8832.0933.27-0.33-0.9826,1888,6765.334.26
2021-11-2634.4035.4633.6033.60-1.21-3.4836,63912,6455.345.95
2021-11-2534.4534.8533.6334.810.511.4935,07812,0423.565.70
2021-11-2433.7334.8533.1534.300.601.7839,99813,6505.046.50
2021-11-2334.0134.1033.2833.70-0.55-1.6131,17910,4782.395.07
2021-11-2233.3334.2732.6634.251.173.5441,36313,8034.876.72
2021-11-1933.0133.5832.5533.08-0.06-0.1831,70810,5023.115.15
2021-11-1834.1134.3432.9033.14-1.66-4.7752,78217,5934.148.58
2021-11-1734.0035.1133.5134.80-1.38-3.8187,95730,3254.4214.29
2021-11-1631.0036.1830.7536.186.0320.00118,23241,51118.0119.21
2021-11-1529.2530.1829.1430.150.903.0815,5704,6183.562.53
2021-11-1228.7829.3428.7629.250.170.587,5362,1971.991.22
2021-11-1128.6929.3428.6029.080.381.3210,0802,9272.581.64
2021-11-1028.7128.9528.2928.700.000.007,0792,0192.301.15
2021-11-0928.4028.7728.1728.700.301.067,4852,1402.111.22
2021-11-0828.0328.4927.9028.400.381.366,3431,7882.111.03
2021-11-0528.2128.5227.9928.02-0.18-0.646,1901,7401.881.01
2021-11-0427.7128.2627.7128.200.491.776,5891,8481.981.07
2021-11-0327.5028.0427.5027.710.100.364,7571,3181.960.77
2021-11-0228.0028.6227.5527.61-0.45-1.608,8232,4763.811.43
2021-11-0127.7828.4727.5028.060.190.686,4131,8023.481.04
2021-10-2927.1428.1727.1427.870.742.736,9331,9293.801.13
2021-10-2828.2528.4327.1027.13-1.12-3.9610,1232,7974.711.65
2021-10-2729.1029.3328.0228.25-1.03-3.5213,1953,7464.472.14
2021-10-2630.3930.3929.2529.28-0.70-2.3310,7863,2093.801.75
2021-10-2529.9230.2429.5029.980.040.139,8842,9532.471.61
2021-10-2229.4729.9729.1029.940.471.599,5112,8092.951.55
2021-10-2129.0929.9629.0629.470.381.319,6892,8603.091.57
2021-10-2029.5429.5729.0529.09-0.53-1.798,8992,5981.761.45
2021-10-1929.1930.2928.8429.620.612.1011,4393,3735.001.86
2021-10-1828.6529.1028.4229.010.451.585,7961,6712.380.94
2021-10-1528.9228.9828.5328.56-0.27-0.947,1992,0621.561.17
2021-10-1429.0829.5928.7528.83-0.32-1.109,7812,8572.881.59
2021-10-1328.9029.2528.6229.15-0.03-0.107,1182,0582.161.16
2021-10-1230.5830.6028.8529.18-0.81-2.709,5522,7965.841.55
2021-10-1129.8530.3829.3829.990.381.2810,5553,1493.381.72
2021-10-0829.1030.1029.1029.610.582.008,1842,4313.441.33
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