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:2.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:29.84 52周最低:16.62

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(%)
2019-09-1928.6132.8227.9132.822.989.99259,54877,08616.4536.73
2019-09-1828.5029.8426.6829.842.719.99319,59992,99211.6545.23
2019-09-1726.5027.1325.9027.132.4710.02165,84144,7294.9923.47
2019-09-1624.3024.6623.8824.662.249.9926,8276,5643.483.80
2019-09-1220.6822.4220.5022.422.0410.0157,09712,5769.428.08
2019-09-1119.8720.9019.6120.380.492.4655,05911,1356.497.79
2019-09-1020.1120.1119.6519.89-0.40-1.9735,0836,9622.274.96
2019-09-0919.2120.4619.2120.291.206.2955,11910,9976.557.80
2019-09-0619.0119.2818.7219.090.090.4720,9973,9892.952.97
2019-09-0519.4019.4419.0019.00-0.17-0.8936,7727,0492.305.20
2019-09-0418.9619.3418.8619.170.100.5221,9144,1782.523.10
2019-09-0318.7419.1618.5519.070.371.9828,7975,4423.264.08
2019-09-0218.1718.8918.1718.700.382.0716,9343,1503.932.40
2019-08-3018.6019.1918.1918.32-0.26-1.4026,5694,9815.383.76
2019-08-2918.7118.9118.4318.58-0.01-0.0517,7303,3122.582.51
2019-08-2818.8318.8518.5518.59-0.35-1.8521,6294,0341.583.06
2019-08-2718.8619.3518.8018.940.010.0531,8076,0492.914.50
2019-08-2618.3919.0318.3618.930.201.0725,4274,7813.583.60
2019-08-2318.8819.0018.6118.73-0.29-1.5217,6333,3132.052.50
2019-08-2219.2719.2818.7219.02-0.22-1.1426,4275,0052.913.74
2019-08-2119.0119.4118.9219.240.201.0530,9035,9292.574.37
2019-08-2018.9119.3018.7919.04-0.01-0.0532,9106,2642.684.66
2019-08-1918.6019.7418.3919.050.683.7044,6948,4817.356.32
2019-08-1618.2418.9118.1018.370.080.4447,6028,8184.436.74
2019-08-1517.4218.3017.3418.290.311.7221,2523,7845.343.01
2019-08-1417.6418.2017.6417.980.452.5727,8355,0113.193.94
2019-08-1317.5917.7017.3917.53-0.29-1.6310,2631,8001.741.45
2019-08-1217.7917.8917.3417.820.472.7114,9902,6493.172.12
2019-08-0917.8418.1417.3117.35-0.47-2.6416,9842,9984.662.40
2019-08-0817.6817.8817.4617.820.040.2316,0282,8362.362.27
2019-08-0718.1818.3517.7617.78-0.28-1.5520,3843,6783.272.88
2019-08-0617.1218.6416.9518.060.683.9131,4845,5719.724.46
2019-08-0517.3217.6717.3017.38-0.20-1.1413,7972,4102.101.95
2019-08-0217.8017.8017.0017.58-0.50-2.7721,7913,8004.423.08
2019-08-0117.9218.1717.8218.080.030.1717,9853,2391.942.55
2019-07-3118.1018.3017.9418.05-0.06-0.3317,5243,1751.992.48
2019-07-3018.2918.4117.9018.11-0.08-0.4421,9643,9992.803.11
2019-07-2918.1518.4218.1318.190.000.0017,2543,1491.592.44
2019-07-2618.2218.5218.1918.19-0.21-1.1418,1343,3231.792.57
2019-07-2518.2618.5918.1118.400.000.0026,2034,8102.613.71
2019-07-2418.6218.9818.2018.40-0.22-1.1852,8409,8344.197.48
2019-07-2316.9318.6216.9018.621.699.9855,76310,13810.167.89
2019-07-2217.1717.2716.7616.93-0.34-1.978,5661,4552.951.21
2019-07-1916.9417.4116.9417.27-0.11-0.6312,1662,0912.701.72
2019-07-1817.1717.4816.8217.380.211.2212,4632,1443.841.76
2019-07-1717.3117.3817.0917.17-0.14-0.8110,4721,8021.681.48
2019-07-1617.3317.4917.1017.31-0.02-0.127,6011,3152.251.08
2019-07-1517.3617.5016.8617.33-0.03-0.178,7871,5183.691.24
2019-07-1217.7517.7517.2017.360.211.2212,5052,1733.211.77
2019-07-1117.4517.5617.0817.15-0.30-1.726,9981,2092.750.99
2019-07-1017.1617.5416.9317.450.372.1713,0822,2683.571.85
2019-07-0916.7517.2516.7117.080.261.558,8851,5143.211.26
2019-07-0817.6917.8016.6216.82-0.87-4.9219,7143,3676.672.79
2019-07-0517.5817.7817.5217.690.110.638,5251,5071.481.21
2019-07-0417.7417.7917.5617.58-0.03-0.1710,1721,7991.311.44
2019-07-0317.8117.8117.5317.61-0.19-1.0720,1413,5571.572.85
2019-07-0218.2318.3517.7717.80-0.27-1.4926,3454,7383.213.73
2019-07-0118.1218.3317.9118.070.492.7945,4968,2482.396.44
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
©1997-2019