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 |

东方中科 (002819)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.46
换手:
加入自选股
流通市值: 市盈率: 52周最高:42.59 52周最低:24.5

东方中科(002819) 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(%)
2021-06-2435.4435.9833.9233.92-1.47-4.1518,8516,5225.821.28
2021-06-2334.1835.5833.5235.391.193.4820,4707,1686.021.39
2021-06-2234.3034.5133.9034.200.030.098,2142,8091.790.56
2021-06-2134.5034.5033.7034.17-0.33-0.9611,0543,7642.320.75
2021-06-1835.1035.1034.0334.50-0.68-1.9311,1583,8403.040.76
2021-06-1734.8635.2934.1335.180.340.9813,5034,6873.330.92
2021-06-1635.1335.8834.6534.84-0.64-1.8015,8175,5603.471.07
2021-06-1533.8836.9333.5135.481.444.2324,7788,82210.051.68
2021-06-1135.1135.8033.7534.04-1.10-3.1322,9847,9085.831.56
2021-06-1033.7336.7433.4235.141.745.2137,72113,2329.942.56
2021-06-0934.0535.0233.0033.40-2.20-6.1833,19311,2145.672.25
2021-06-0836.8037.5935.0135.601.434.1958,75321,3817.553.98
2021-06-0734.1734.1734.1734.173.1110.015,8552,0010.000.40
2021-06-0430.8131.1530.5231.120.190.613,0349352.040.21
2021-06-0330.8131.4430.6430.93-0.01-0.034,7341,4702.590.32
2021-06-0231.7331.9530.9030.94-0.79-2.494,9751,5553.310.34
2021-06-0131.1832.5030.7831.730.732.358,4462,6735.550.57
2021-05-3130.8931.2830.3331.000.411.346,0211,8603.110.41
2021-05-2830.9230.9230.3030.59-0.07-0.234,4801,3702.020.30
2021-05-2730.4830.9930.3030.660.000.004,7471,4532.250.32
2021-05-2629.6431.3829.6430.660.882.969,7692,9855.840.66
2021-05-2529.6729.8829.3229.780.301.024,0861,2061.900.28
2021-05-2429.2629.5729.1129.480.210.723,4751,0231.570.24
2021-05-2129.2729.9329.2129.270.000.002,6837902.460.18
2021-05-2029.3129.5729.1729.27-0.17-0.582,8768441.360.19
2021-05-1929.6529.9729.3429.44-0.21-0.712,9438682.120.20
2021-05-1829.8030.3029.3129.650.331.133,6601,0913.380.25
2021-05-1729.7029.8929.3129.32-0.65-2.175,3281,5671.940.36
2021-05-1430.5230.5229.9029.97-0.23-0.764,0531,2172.050.27
2021-05-1330.1230.5929.8630.200.010.034,0901,2352.420.28
2021-05-1229.9230.2429.8130.190.070.233,6971,1111.430.25
2021-05-1129.2230.7128.7730.121.133.907,6962,3046.690.52
2021-05-1028.9629.2428.5228.990.030.104,2521,2262.490.29
2021-05-0729.1829.3428.5128.96-0.22-0.755,8931,6982.840.40
2021-05-0629.5729.8429.0029.18-0.39-1.325,1611,5112.840.35
2021-04-3029.6530.1129.5229.57-0.08-0.274,5741,3611.990.31
2021-04-2930.3830.7429.5829.65-0.31-1.035,8981,7803.870.40
2021-04-2829.9230.0529.5529.960.040.132,6998061.670.18
2021-04-2729.8830.3029.0129.920.130.447,2482,1384.330.49
2021-04-2630.5830.6029.6829.79-0.76-2.4910,5433,1683.010.71
2021-04-2330.4730.7930.0330.55-0.02-0.076,4061,9452.490.43
2021-04-2231.2131.3430.4530.57-0.53-1.707,4122,2842.860.50
2021-04-2130.9331.3130.6131.10-0.11-0.355,3561,6632.240.36
2021-04-2031.9532.0131.0031.21-0.58-1.825,4211,7103.180.37
2021-04-1931.1032.0630.9031.790.772.488,2532,6153.740.56
2021-04-1630.9431.6630.9331.020.120.394,7101,4702.360.32
2021-04-1531.4431.4430.6830.90-0.55-1.754,6081,4242.420.31
2021-04-1431.5431.5430.8731.450.210.673,3811,0572.140.23
2021-04-1331.7131.8630.9331.24-0.47-1.485,7441,8012.930.39
2021-04-1232.7133.1131.6031.71-1.18-3.596,1942,0014.590.42
2021-04-0932.2033.5831.7132.890.752.337,2552,3805.820.49
2021-04-0832.9832.9831.9832.14-0.32-0.994,7811,5533.080.32
2021-04-0731.9633.6031.3232.460.501.5610,1913,3257.130.69
2021-04-0632.0432.4131.7731.96-0.07-0.225,1341,6412.000.35
2021-04-0232.3132.6931.9032.03-0.45-1.396,0401,9492.430.41
2021-04-0133.1233.1232.2232.48-0.62-1.876,5172,1242.720.44
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