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 |

和科达 (002816)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.26 52周最低:16.38

和科达(002816) 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(%)
2020-06-0129.9930.3029.5129.67-0.40-1.3325,6477,6352.632.56
2020-05-2928.7130.2628.5030.071.364.7429,0698,5266.132.91
2020-05-2828.8328.8928.4128.71-0.08-0.2820,1685,7731.672.02
2020-05-2728.9129.0728.7128.790.000.0010,3122,9751.251.03
2020-05-2627.3728.9727.3728.791.425.1910,3002,9295.851.03
2020-05-2527.0127.6227.0127.370.010.044,5241,2362.230.45
2020-05-2227.4127.4826.5027.36-0.02-0.079,5792,5783.580.96
2020-05-2127.9027.9427.2527.38-0.39-1.404,1451,1432.480.41
2020-05-2027.9027.9827.5227.77-0.11-0.393,4209481.650.34
2020-05-1927.6527.9327.6027.880.230.833,7131,0351.190.37
2020-05-1828.0128.0127.1127.65-0.26-0.935,2631,4503.220.53
2020-05-1528.1828.4027.6827.91-0.27-0.964,9371,3762.560.49
2020-05-1428.2028.3928.0628.18-0.22-0.773,9871,1241.160.40
2020-05-1328.7928.7928.0428.40-0.25-0.876,5601,8592.620.66
2020-05-1228.4228.7028.2028.65-0.05-0.176,7431,9221.740.67
2020-05-1128.9029.5828.3528.70-0.20-0.6915,5314,4534.261.55
2020-05-0828.9029.1128.3528.900.401.4011,3083,2482.671.13
2020-05-0727.9228.7827.8528.500.602.1512,5643,5673.331.26
2020-05-0627.1827.9926.8927.900.722.658,0632,2234.050.81
2020-04-3026.5827.4026.5027.180.501.879,9682,7023.371.00
2020-04-2926.0026.6925.5126.680.572.186,6171,7394.520.66
2020-04-2826.7427.2826.0026.11-0.64-2.3910,7472,8424.791.07
2020-04-2727.3027.3026.1726.750.100.386,0971,6264.240.61
2020-04-2426.8127.4326.3426.650.200.7611,1172,9824.121.11
2020-04-2327.3527.4326.2526.45-0.88-3.2218,2064,8924.321.82
2020-04-2228.0128.0127.1327.33-0.40-1.449,3922,5723.170.94
2020-04-2127.9028.5027.7027.73-0.47-1.678,8482,4682.840.88
2020-04-2028.6928.7528.0228.20-0.49-1.7110,9363,0822.541.09
2020-04-1728.6529.1628.1228.690.270.958,9062,5533.660.89
2020-04-1628.7828.8528.0228.42-0.49-1.6912,1223,4342.871.21
2020-04-1529.3429.3528.6128.91-0.54-1.8314,4154,1552.511.44
2020-04-1429.2629.4828.2829.450.190.6517,2984,9864.101.73
2020-04-1329.0529.4028.7329.260.020.079,6162,8002.290.96
2020-04-1029.3029.6629.0129.240.060.2111,4903,3652.231.15
2020-04-0928.8029.3928.3529.180.381.3213,8284,0083.611.38
2020-04-0829.1829.3528.5028.80-0.48-1.6421,8826,2952.902.19
2020-04-0728.3029.4228.3029.281.063.7620,2765,8663.972.03
2020-04-0328.8028.8027.8928.22-0.25-0.8812,7633,5963.201.28
2020-04-0227.8728.5527.0728.470.662.3716,3934,6135.321.64
2020-04-0128.0028.1027.3227.81-0.19-0.6812,1553,3692.791.22
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