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 |

中材科技 (002080)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:43.35 52周最低:18.02

中材科技(002080) 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(%)
2022-09-2321.5821.7120.9021.15-0.40-1.8677,12216,3963.760.46
2022-09-2221.3821.9221.3421.55-0.10-0.4666,12314,3232.680.39
2022-09-2121.6821.8021.3421.65-0.18-0.8262,44513,4772.110.37
2022-09-2021.5021.8721.4521.830.542.5493,49920,3261.970.56
2022-09-1921.3321.6021.0721.29-0.01-0.0571,93615,3512.490.43
2022-09-1622.0322.0321.2821.30-0.73-3.3192,91920,0683.400.55
2022-09-1522.9522.9721.6222.03-0.63-2.78172,91538,2285.961.03
2022-09-1422.8523.0222.5722.66-0.57-2.4594,10521,4101.940.56
2022-09-1323.5723.6022.9623.23-0.23-0.98134,22331,1282.730.80
2022-09-0923.2223.5423.1223.460.170.7381,42019,0231.800.49
2022-09-0823.7723.8423.2423.29-0.45-1.9089,41620,9652.530.53
2022-09-0723.4723.9623.3623.740.120.51115,61827,4382.540.69
2022-09-0623.2623.6223.0523.620.431.85112,98226,4482.460.67
2022-09-0522.9023.3922.8023.190.231.0096,96022,4532.570.58
2022-09-0222.8623.0022.5522.960.190.83102,39123,3541.980.61
2022-09-0123.0023.3522.7122.77-0.41-1.77121,96428,0472.760.73
2022-08-3123.8824.0422.9023.18-0.82-3.42200,68946,7084.751.20
2022-08-3024.5124.6023.9124.00-0.46-1.88108,52426,1722.820.65
2022-08-2924.0024.6423.8724.460.120.49114,01627,8253.160.68
2022-08-2624.6024.8724.2724.34-0.06-0.25113,03927,7082.460.67
2022-08-2525.0425.0823.9524.40-0.40-1.61149,44136,3974.560.89
2022-08-2425.9125.9424.7524.80-1.15-4.43202,05350,8354.591.20
2022-08-2325.9326.1825.7825.950.020.08124,29932,2661.540.74
2022-08-2225.8025.9625.2525.93-0.04-0.15165,85042,5692.730.99
2022-08-1926.9626.9725.9125.97-0.69-2.59224,82159,2763.981.34
2022-08-1827.0327.3626.5326.66-1.04-3.75315,29884,5873.001.88
2022-08-1728.0928.4827.5627.70-0.44-1.56193,71353,8603.271.15
2022-08-1627.8228.6927.7228.140.632.29274,68277,7713.531.64
2022-08-1526.4727.7226.4027.510.903.38206,43556,0074.961.23
2022-08-1227.1627.1626.6126.61-0.57-2.10142,21438,0622.020.85
2022-08-1126.9527.1926.6627.180.321.19186,58750,3631.971.11
2022-08-1026.4327.1726.4326.860.210.79154,85441,5032.780.92
2022-08-0926.7327.1826.5026.65-0.32-1.19184,05049,3582.521.10
2022-08-0825.8026.9825.6426.971.244.82257,05768,3615.211.53
2022-08-0525.5025.8725.0125.730.351.38214,53754,5003.391.28
2022-08-0425.9526.1425.0225.38-0.26-1.01208,37653,1054.371.24
2022-08-0326.6227.1625.3925.64-0.71-2.69359,85194,6476.722.14
2022-08-0228.0728.0725.6826.35-2.12-7.45413,256109,9078.392.46
2022-08-0128.6929.1128.1728.47-0.39-1.35200,87557,4183.261.20
2022-07-2929.2530.0528.7028.86-0.49-1.67286,25284,1784.601.71
2022-07-2828.8029.8828.1929.351.123.97335,35597,2115.992.00
2022-07-2727.9328.5527.7828.23-0.02-0.07193,89254,6892.731.16
2022-07-2627.4928.5926.9628.250.562.02288,37680,1205.891.72
2022-07-2529.0629.2927.5927.69-1.41-4.85304,77886,4095.841.82
2022-07-2229.7530.3628.8829.10-1.00-3.32350,683103,3724.922.09
2022-07-2131.5031.7229.9430.10-1.57-4.96500,080153,8535.622.98
2022-07-2030.7831.9729.7731.671.244.07997,091307,8257.235.94
2022-07-1927.5730.4327.1830.432.7710.01634,831185,77311.753.78
2022-07-1827.7028.2826.9027.660.200.73297,87782,3845.031.78
2022-07-1527.0328.1626.8527.460.230.84291,61480,5784.811.74
2022-07-1427.1127.6626.8127.230.381.42256,79069,7963.171.53
2022-07-1325.8927.0325.7926.851.013.91260,38069,0314.801.55
2022-07-1225.8726.5325.5325.84-0.04-0.15249,12264,7023.861.48
2022-07-1126.9927.3225.4425.88-1.30-4.78346,29990,0746.922.06
2022-07-0828.2529.1327.1027.18-0.92-3.27270,11275,8927.221.61
2022-07-0727.7828.4227.1228.100.050.18233,23165,1094.631.39
2022-07-0627.7028.5827.5928.050.220.79275,76377,6033.561.64
2022-07-0527.4628.1527.1727.830.411.50241,63966,9203.571.44
2022-07-0426.8527.7526.8027.420.311.14220,28760,1863.501.31
2022-07-0127.5428.0626.9827.11-0.39-1.42178,09648,7563.931.06
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