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 |

日辰股份 (603755)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:92.3 52周最低:53.5

日辰股份(603755) 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(%)
2021-06-2163.7563.7562.7162.88-1.90-2.931,3408451.610.39
2021-06-1861.0064.7860.0064.782.874.644,2232,6267.721.23
2021-06-1760.8862.4260.5061.910.721.182,6731,6413.140.78
2021-06-1662.8062.8060.8061.19-1.61-2.564,1632,5603.181.22
2021-06-1563.6363.9862.0163.10-2.40-3.663,2402,0463.010.95
2021-06-1165.7066.0062.7065.50-1.00-1.508,6475,5584.962.53
2021-06-1064.0066.5062.2066.50-0.26-0.3919,13812,1966.445.60
2021-06-0968.3268.3266.3566.76-1.36-2.003,3592,2522.890.98
2021-06-0868.5969.3367.8868.12-0.45-0.666,1734,2232.111.81
2021-06-0766.5568.7966.0568.572.023.044,6123,1314.121.35
2021-06-0465.6167.3565.4266.550.941.433,7792,5122.941.11
2021-06-0365.0466.4964.5565.61-0.09-0.143,4442,2632.951.01
2021-06-0266.2866.6665.2165.70-0.55-0.835,6923,7492.191.66
2021-06-0163.3066.2763.1266.252.954.667,5694,9254.982.21
2021-05-3162.1863.4661.5963.300.921.474,8563,0613.001.42
2021-05-2862.8662.9061.9962.38-0.48-0.764,7142,9411.451.38
2021-05-2761.5063.1061.2262.860.580.933,3642,1033.020.98
2021-05-2661.5062.8161.5062.280.430.703,5812,2272.121.05
2021-05-2560.1863.0059.1161.851.672.784,8432,9676.461.42
2021-05-2460.7261.0159.9660.18-0.81-1.331,9951,2031.720.58
2021-05-2161.6762.2660.9860.99-0.64-1.041,8851,1622.080.55
2021-05-2061.8061.8060.6561.63-0.48-0.772,1261,3011.850.62
2021-05-1962.3062.6461.5062.11-0.19-0.311,8081,1171.830.53
2021-05-1862.5963.3361.6162.30-0.15-0.242,2271,3832.750.65
2021-05-1762.7564.2161.5162.45-0.30-0.483,1942,0074.300.93
2021-05-1462.9363.7362.1162.75-0.05-0.082,3501,4802.580.69
2021-05-1363.8163.8162.0162.80-1.36-2.122,0481,2892.810.60
2021-05-1265.6166.2964.0364.16-1.76-2.673,0491,9703.430.89
2021-05-1168.9768.9765.2265.92-0.98-1.463,0322,0065.610.89
2021-05-1068.8070.0065.0466.90-0.60-0.894,9053,3067.351.43
2021-05-0767.9068.6866.6267.50-0.38-0.567,4595,0503.032.18
2021-05-0663.0068.7062.5867.885.438.7014,5879,8009.804.27
2021-04-3061.4263.8061.0062.450.751.224,0382,5384.541.18
2021-04-2959.7663.8059.7461.701.652.759,0745,6716.762.65
2021-04-2860.8062.0058.5760.05-5.03-7.7319,22911,3935.275.62
2021-04-2763.6265.5162.5165.081.472.313,1512,0124.720.92
2021-04-2664.5965.9062.5063.61-0.95-1.476,1723,9605.271.80
2021-04-2365.9566.4064.3564.56-1.43-2.173,6762,4073.111.07
2021-04-2265.8667.8063.5165.990.901.386,0353,9916.591.76
2021-04-2165.9066.6064.1565.09-1.21-1.834,2752,7813.701.25
2021-04-2067.6668.0065.3266.30-0.52-0.784,8883,2494.011.43
2021-04-1965.5067.4964.7066.821.301.984,3352,8694.261.27
2021-04-1664.3067.3064.2265.520.260.403,5602,3464.721.04
2021-04-1565.6066.9563.5065.260.661.024,4852,9315.341.31
2021-04-1463.0065.9962.5264.601.802.874,8863,1785.531.43
2021-04-1362.7264.1962.1562.800.080.132,4841,5633.250.73
2021-04-1264.7065.6562.3062.72-2.38-3.662,5131,5965.150.73
2021-04-0965.1866.5564.0165.10-0.74-1.123,5182,2923.861.03
2021-04-0866.7967.5565.5065.84-1.03-1.542,8061,8573.070.82
2021-04-0767.7068.5066.0366.87-0.61-0.903,0932,0743.660.90
2021-04-0667.1368.9866.6067.480.891.345,7523,9073.571.68
2021-04-0268.2170.1965.3366.59-2.25-3.278,4855,6837.062.48
2021-04-0169.1670.8867.6468.840.000.006,1264,2424.711.79
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