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 |

科华数据 (002335)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.52
换手:
加入自选股
流通市值: 市盈率: 52周最高:48.3 52周最低:15.3

科华数据(002335) 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(%)
2021-12-0941.1041.6240.4040.68-0.38-0.9387,17435,5652.971.89
2021-12-0841.4341.8840.7841.060.561.38114,62547,2612.722.48
2021-12-0744.0144.2540.0140.50-3.35-7.64214,50388,8739.674.65
2021-12-0642.9844.8542.8543.850.701.62152,96667,6074.643.31
2021-12-0343.0043.9541.9843.150.080.19159,63868,4984.573.46
2021-12-0245.0345.3342.6843.07-2.12-4.69193,78384,2045.864.20
2021-12-0146.3046.6644.9045.19-1.27-2.73137,10262,2493.792.97
2021-11-3044.7647.2844.0146.461.663.71261,897120,6407.305.67
2021-11-2942.5344.8542.3344.801.373.15187,03282,6415.804.05
2021-11-2643.0044.3042.7543.430.461.07132,38957,4833.612.87
2021-11-2542.6043.5042.1242.970.070.16107,33846,1083.222.33
2021-11-2445.3445.9942.5942.90-2.80-6.13251,618110,1667.445.45
2021-11-2345.6648.2045.2845.70-0.52-1.13239,700111,6576.325.19
2021-11-2246.0047.0044.5246.221.523.40232,135106,6885.555.03
2021-11-1942.8545.7042.5544.701.844.29226,692100,9667.354.91
2021-11-1843.4044.0742.8142.86-1.27-2.88150,64965,2172.863.26
2021-11-1742.9844.3542.2944.130.801.85207,29090,1294.754.49
2021-11-1642.1043.6941.6843.330.340.79214,92191,8034.684.66
2021-11-1545.8046.0542.6642.99-3.21-6.95311,120136,7507.346.74
2021-11-1245.4647.7244.5146.200.551.20280,579130,0587.036.08
2021-11-1147.0048.1045.5045.65-1.94-4.08340,700159,0395.467.38
2021-11-1045.0048.3044.6447.592.174.78432,592202,5558.069.37
2021-11-0943.4147.0741.8845.422.636.15513,603230,92012.1311.13
2021-11-0842.1843.1940.6642.79-0.74-1.70307,768128,8255.816.67
2021-11-0543.0445.5642.3443.530.340.79418,034183,9067.469.06
2021-11-0443.1644.2841.3643.191.664.00477,221204,8147.0310.34
2021-11-0338.2541.5337.2841.533.7810.01344,475135,35711.267.46
2021-11-0240.6041.2837.0537.75-3.24-7.90400,634155,25110.328.68
2021-11-0138.3942.2137.8040.991.914.89428,235172,33811.289.28
2021-10-2938.5139.6437.0039.080.681.77257,63598,8796.885.58
2021-10-2839.6040.3038.2338.40-1.40-3.52229,10289,6905.204.96
2021-10-2739.6141.1038.9039.80-0.20-0.50300,899120,0865.506.52
2021-10-2640.0141.4038.7540.000.100.25385,479154,2906.648.35
2021-10-2537.8741.1637.7239.902.486.63517,406207,1589.1911.21
2021-10-2239.0239.4837.3137.42-1.93-4.90272,152103,6555.515.90
2021-10-2138.5741.7038.1039.350.521.34360,551143,4039.277.81
2021-10-2038.2040.3837.9038.830.872.29316,085123,9446.536.85
2021-10-1938.1039.0736.9537.960.461.23365,168138,7625.657.91
2021-10-1835.7338.0435.1937.502.467.02359,168132,4578.137.78
2021-10-1534.1835.7033.6835.040.150.43326,894114,0765.797.08
2021-10-1431.4334.8931.0234.893.179.99237,56779,47112.205.15
2021-10-1330.4032.2029.3631.721.153.76221,48768,1629.294.80
2021-10-1233.3733.7430.5730.57-3.40-10.01241,98576,1819.335.24
2021-10-1135.9736.1133.7633.97-0.69-1.99243,37585,1826.785.27
2021-10-0836.0036.6033.6734.661.243.71402,470142,1798.778.72
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