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 |

科远智慧 (002380)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.20
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.76 52周最低:11.06

科远智慧(002380) 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(%)
2020-03-3014.9615.1314.4614.75-0.54-3.5368,17110,0924.382.84
2020-03-2715.0815.9814.9115.290.634.30106,78016,4437.304.45
2020-03-2614.8815.5014.5814.66-0.37-2.4658,1478,7006.122.42
2020-03-2514.5015.0914.3015.030.855.9956,6458,3455.572.36
2020-03-2414.1814.4213.6014.180.241.7236,5405,1415.881.52
2020-03-2313.8114.3713.7913.94-0.48-3.3325,7433,6194.021.07
2020-03-2014.3814.5814.2014.420.221.5533,0744,7522.681.38
2020-03-1913.9014.2613.8114.200.382.7530,4194,2783.261.27
2020-03-1814.3114.5913.8113.82-0.42-2.9535,8585,1355.481.49
2020-03-1714.1514.4713.7114.240.201.4240,5925,7315.411.69
2020-03-1615.2615.2713.8314.04-1.04-6.9059,5928,7339.552.48
2020-03-1314.4015.3014.2515.08-0.03-0.2047,4717,0436.951.98
2020-03-1215.2015.3414.7915.11-0.56-3.5753,9488,1263.512.25
2020-03-1116.1016.3015.5515.67-0.28-1.7680,20412,7434.703.34
2020-03-1015.1215.9514.6515.950.754.9380,01812,2338.553.33
2020-03-0915.4016.1015.1315.20-0.50-3.1879,21212,3906.183.30
2020-03-0614.9816.0714.9515.700.352.2882,63412,8187.303.44
2020-03-0515.7015.8115.2815.350.000.0062,9949,7443.452.62
2020-03-0415.0615.4914.8815.350.221.4564,7009,8034.032.70
2020-03-0315.3515.7414.9515.130.181.2085,69113,0835.283.57
2020-03-0214.1414.9514.1414.950.976.9454,7248,0415.792.28
2020-02-2814.0014.6713.9513.98-0.72-4.9054,7737,8374.902.28
2020-02-2714.4714.9114.3314.700.292.0149,0197,2014.032.04
2020-02-2614.5114.7414.2814.41-0.44-2.9647,9476,9633.102.00
2020-02-2514.3314.9614.1714.850.020.1366,3159,6795.332.76
2020-02-2414.5514.9614.4114.830.624.3663,0919,2933.872.63
2020-02-2113.9714.3213.9414.210.241.7247,1946,6902.721.97
2020-02-2013.5214.1413.4913.970.463.4042,6645,8984.811.78
2020-02-1913.6813.7413.4713.51-0.20-1.4625,5453,4671.971.06
2020-02-1813.5113.7413.4413.710.211.5624,4173,3232.221.02
2020-02-1713.2213.5113.1013.500.372.8226,6273,5643.121.11
2020-02-1413.1713.3613.0013.13-0.09-0.6828,7273,7892.721.20
2020-02-1313.3013.4713.0813.22-0.08-0.6029,7693,9582.931.24
2020-02-1212.7313.3712.7313.300.524.0729,6093,8925.011.23
2020-02-1112.9412.9912.7112.78-0.16-1.2420,7112,6592.160.86
2020-02-1012.8012.9812.8012.940.000.0022,1342,8551.390.92
2020-02-0712.5012.9412.3712.940.413.2732,9724,1664.551.37
2020-02-0612.1212.5511.8712.530.574.7737,3134,5735.691.55
2020-02-0511.9512.2611.8711.960.090.7631,6973,8213.291.32
2020-02-0411.0612.1311.0611.87-0.42-3.4243,6055,1318.711.82
2020-02-0312.2912.2912.2912.29-1.36-9.969,1101,1200.000.38
2020-01-2314.3714.3713.3613.65-0.75-5.2132,6224,5257.011.36
2020-01-2214.3514.4713.8514.40-0.03-0.2126,2883,7294.301.10
2020-01-2114.6114.6514.3214.43-0.18-1.2317,2252,4912.260.72
2020-01-2014.5514.6514.3014.610.020.1419,0242,7582.400.79
2020-01-1714.6014.6914.4114.59-0.06-0.4117,0762,4861.910.71
2020-01-1614.6014.7214.5214.650.020.1418,0382,6371.370.75
2020-01-1514.4614.7214.4514.630.070.4821,0943,0841.850.88
2020-01-1414.6914.7714.5014.56-0.10-0.6822,8473,3341.840.95
2020-01-1314.5514.6614.3514.660.060.4123,9293,4782.121.00
2020-01-1014.5814.7414.4214.600.060.4130,4674,4432.201.27
2020-01-0914.2114.5814.2114.540.433.0530,1644,3562.621.26
2020-01-0814.4114.4514.0514.11-0.30-2.0818,3462,6102.780.76
2020-01-0714.2714.4614.2314.410.120.8419,9522,8691.610.83
2020-01-0614.2014.5414.0814.290.050.3523,1503,3153.230.96
2020-01-0314.1914.2414.0314.240.050.3515,0732,1381.480.63
2020-01-0214.1314.2514.0314.190.211.5017,7962,5221.570.74
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
©1997-2020