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 |

科士达 (002518)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.89
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.16 52周最低:8.08

科士达(002518) 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(%)
2020-09-2115.0715.2414.7014.73-0.43-2.8456,6878,4403.560.97
2020-09-1815.2215.4714.8715.160.000.0069,70310,5303.961.20
2020-09-1714.2815.2614.1615.160.835.7998,94914,6947.681.70
2020-09-1614.3114.5514.2314.33-0.01-0.0738,1475,4812.230.65
2020-09-1514.4814.4814.1514.340.010.0735,0365,0092.300.60
2020-09-1414.0014.6413.9214.330.412.9577,71411,1745.171.33
2020-09-1113.4013.9913.2813.920.473.4953,1397,2735.280.91
2020-09-1013.6713.8713.4113.45-0.14-1.0354,8017,4823.380.94
2020-09-0914.1114.1213.5513.59-0.65-4.5663,1978,6814.001.09
2020-09-0814.6014.6713.8814.24-0.36-2.4762,0438,7835.411.07
2020-09-0714.9015.0814.4014.60-0.30-2.0160,2628,8754.561.03
2020-09-0414.8214.9614.7114.90-0.17-1.1329,6584,4031.660.51
2020-09-0315.2015.2814.9915.07-0.17-1.1244,3906,7031.900.76
2020-09-0215.3815.3815.0215.24-0.05-0.3350,1717,6302.350.86
2020-09-0115.0515.4914.9115.290.281.8783,76112,7873.861.44
2020-08-3114.8915.2114.8515.010.161.0850,6747,6422.420.87
2020-08-2814.6014.9614.5514.850.211.4351,0467,5462.800.88
2020-08-2714.5614.7014.3514.640.070.4836,5455,3152.400.63
2020-08-2615.1215.2114.4814.57-0.61-4.0264,1929,4674.811.10
2020-08-2515.0915.3914.9115.180.151.0079,53912,1053.191.37
2020-08-2414.5815.2514.5715.030.443.0297,30914,6124.661.67
2020-08-2114.6914.8114.4614.590.020.1442,5516,2142.400.73
2020-08-2014.9515.1214.4514.57-0.15-1.0262,2249,1954.551.07
2020-08-1915.2515.3014.6914.72-0.55-3.6090,52213,4713.991.55
2020-08-1815.4715.6315.1215.27-0.15-0.9760,4599,2783.311.04
2020-08-1715.1915.5514.9615.420.362.3965,2449,9933.921.12
2020-08-1414.9715.0814.7915.060.140.9439,8985,9701.940.69
2020-08-1315.0515.3914.9014.92-0.23-1.5251,4167,7593.230.88
2020-08-1215.2615.2714.5015.15-0.12-0.7996,26214,3505.041.65
2020-08-1115.8115.8615.0915.27-0.53-3.3596,96814,9714.871.66
2020-08-1015.8916.0615.4515.80-0.19-1.1991,31814,3623.811.57
2020-08-0716.6017.1615.4215.99-0.70-4.19181,73829,46710.433.12
2020-08-0616.4916.8316.0316.690.342.08146,94424,2074.892.52
2020-08-0515.9716.7415.5816.350.462.89153,55524,8517.302.64
2020-08-0416.0616.3515.7915.89-0.17-1.0694,61015,1463.491.62
2020-08-0315.5116.1415.5116.060.473.01115,58618,3544.041.98
2020-07-3115.6816.2615.4015.59-0.06-0.38113,64617,8885.501.95
2020-07-3015.8415.9115.3815.65-0.15-0.9590,23814,0573.351.55
2020-07-2915.5115.9015.2915.800.110.70116,60718,2513.892.00
2020-07-2815.3016.2815.0915.690.473.09150,73923,6537.822.59
2020-07-2714.7215.8714.7215.220.563.82115,60117,6977.841.98
2020-07-2415.6915.6914.5014.66-0.93-5.97109,42816,4737.631.88
2020-07-2315.2115.8115.0615.590.261.70132,84520,5194.892.28
2020-07-2215.1115.7015.1015.330.110.7294,14414,5013.941.62
2020-07-2115.2115.2514.8815.220.020.1374,89211,2662.431.29
2020-07-2014.4015.2414.4015.200.946.59124,27818,5045.892.13
2020-07-1714.8515.1314.0214.26-0.60-4.04131,90419,0537.472.26
2020-07-1614.9516.0814.6814.86-0.04-0.27217,28433,5509.403.73
2020-07-1515.3815.7014.6714.90-0.56-3.62146,82222,1746.662.52
2020-07-1416.5016.5014.8015.46-0.32-2.03246,40138,33810.774.23
2020-07-1315.1715.8015.0015.780.815.41139,29021,3705.342.39
2020-07-1014.5915.2614.4514.970.352.39165,99124,7425.542.85
2020-07-0914.5614.8514.4014.620.050.34126,40518,5153.092.17
2020-07-0814.4114.7714.2814.570.161.11125,17518,2023.402.15
2020-07-0714.2814.5714.1114.410.140.98190,28727,3353.223.27
2020-07-0613.8614.3913.7314.270.423.03150,68121,2904.772.59
2020-07-0313.3413.9213.0713.850.513.82166,33322,6596.372.86
2020-07-0212.4713.4912.3913.340.876.98195,13825,6358.823.35
2020-07-0112.5012.5412.3012.470.070.5665,7378,1601.941.13
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