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:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:41.5 52周最低:11.2

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(%)
2021-09-1726.0026.9524.2525.16-1.61-6.01241,13461,21210.094.14
2021-09-1629.0029.0026.7026.77-2.79-9.44290,33680,4517.784.98
2021-09-1529.8530.1328.8129.56-0.28-0.94290,36185,9154.424.99
2021-09-1427.9230.1327.3129.841.394.89403,967116,7079.916.94
2021-09-1327.5528.5526.6628.450.903.27295,67682,1316.865.08
2021-09-1027.1228.1426.9027.550.381.40223,67161,4694.563.84
2021-09-0927.7128.0026.6827.17-0.83-2.96247,89167,3674.714.26
2021-09-0827.7328.7527.5628.00-1.18-4.04310,01187,1794.085.32
2021-09-0729.6629.7528.4929.18-0.27-0.92231,29767,2534.283.97
2021-09-0629.0629.5527.8129.450.592.04236,72968,2096.034.06
2021-09-0329.1830.3228.1228.86-0.79-2.66278,32281,4457.424.78
2021-09-0229.2030.2828.8329.650.521.79283,15483,8794.984.86
2021-09-0131.3731.5628.8829.13-2.24-7.14370,723110,6938.546.36
2021-08-3133.1033.1030.3031.37-2.21-6.58412,748129,6498.347.09
2021-08-3032.7534.7032.1133.58-0.88-2.55351,688117,3327.526.04
2021-08-2734.9035.5134.4634.46-3.83-10.00527,369182,8062.749.05
2021-08-2639.0040.6837.8938.291.313.54545,786216,1717.549.37
2021-08-2536.0538.4836.0536.980.591.62347,721129,8086.685.97
2021-08-2435.8038.6934.7336.39-0.94-2.52350,021127,81710.616.01
2021-08-2340.0040.3135.3837.33-1.98-5.04544,675201,46212.549.35
2021-08-2036.7739.3136.0039.313.579.99478,714179,6539.268.22
2021-08-1934.7136.7233.3035.740.822.35402,818141,0919.796.92
2021-08-1835.5137.4734.0034.920.010.03442,086158,1289.947.59
2021-08-1737.5138.0034.9134.91-3.88-10.00435,361157,3547.977.47
2021-08-1639.5041.5037.4038.79-2.59-6.26536,161210,7779.919.21
2021-08-1339.0041.3838.1041.383.769.99479,596192,4588.728.23
2021-08-1234.5037.6232.5537.623.4210.00491,482176,87514.828.44
2021-08-1130.9534.2030.5034.203.1110.00427,360139,73611.907.34
2021-08-1031.0434.0030.0831.09-0.60-1.89502,317161,89312.378.62
2021-08-0931.8832.4129.1431.69-0.69-2.13388,196120,60610.106.66
2021-08-0632.1032.8830.5032.380.381.19435,834138,5547.447.48
2021-08-0532.0033.3830.7932.000.872.79498,900160,0868.328.57
2021-08-0427.2831.1327.2831.132.8310.00430,979131,26113.607.40
2021-08-0330.9732.1327.5328.30-1.48-4.97551,077163,78215.459.46
2021-08-0229.9931.0628.2929.781.545.45582,138175,2059.819.99
2021-07-3027.4528.2427.0028.242.5710.01289,78781,1804.834.98
2021-07-2924.2425.6724.1025.672.339.98415,215104,9026.737.13
2021-07-2822.0123.4821.0023.340.190.82418,49193,99410.717.19
2021-07-2725.8825.9423.1523.15-2.57-9.99341,22483,66910.855.86
2021-07-2624.6026.4923.8025.721.194.85329,65082,52310.975.66
2021-07-2325.1125.4023.7224.530.000.00358,92787,9446.856.16
2021-07-2223.0024.5322.4024.532.2310.00289,35369,1889.554.97
2021-07-2122.2122.9821.5922.300.381.73388,63886,5236.346.67
2021-07-2019.8821.9219.5721.921.999.98344,45773,65311.795.91
2021-07-1920.0821.0819.5419.930.381.94255,44651,3527.884.39
2021-07-1620.0820.6619.5319.55-0.44-2.20292,13158,3785.655.02
2021-07-1519.0020.5418.6819.990.703.63436,67086,2339.647.50
2021-07-1418.1919.7318.1919.291.357.53393,72677,1658.586.76
2021-07-1317.5818.1617.2117.940.462.63240,23142,5335.434.12
2021-07-1216.5117.7216.2117.481.378.50323,70956,2649.375.56
2021-07-0915.5216.2715.4116.110.342.16143,31322,8065.452.46
2021-07-0816.1216.1315.6415.77-0.29-1.81124,13819,6583.052.13
2021-07-0715.9016.1515.6116.06-0.03-0.19158,63625,3313.362.72
2021-07-0615.7916.3615.3216.090.332.09236,22737,4656.604.06
2021-07-0514.8615.9814.7615.761.087.36250,49438,6018.314.30
2021-07-0213.7014.9913.6514.680.987.15171,72724,5699.782.95
2021-07-0114.3014.3413.6013.70-0.67-4.6693,22312,9855.151.60
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