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 |

科新机电 (300092)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.14 52周最低:5.88

科新机电(300092) 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(%)
2018-06-216.126.175.805.81-0.30-4.9113,4858096.060.58
2018-06-205.936.215.906.110.183.0410,8946615.230.47
2018-06-196.406.585.885.93-0.60-9.1925,7601,58810.721.11
2018-06-156.746.826.516.53-0.21-3.1213,2968794.600.57
2018-06-146.756.896.676.74-0.01-0.158,0225423.260.35
2018-06-136.906.906.756.75-0.18-2.609,9016732.160.43
2018-06-126.906.996.746.930.081.1712,7218743.650.55
2018-06-116.986.986.836.85-0.07-1.018,7166012.170.38
2018-06-087.067.086.826.92-0.13-1.8415,7681,0933.690.68
2018-06-077.207.256.997.05-0.12-1.6718,6621,3253.630.81
2018-06-067.227.237.147.17-0.06-0.8313,3849611.240.58
2018-06-057.157.237.117.230.081.1213,2699531.680.57
2018-06-047.277.277.117.15-0.04-0.5613,2119462.230.57
2018-06-017.167.307.107.190.020.2817,6991,2752.790.76
2018-05-317.217.217.067.170.111.5619,4941,3912.120.84
2018-05-307.327.356.867.06-0.47-6.2435,5122,5356.511.53
2018-05-297.547.677.517.53-0.02-0.2623,5931,7942.121.02
2018-05-287.807.857.507.55-0.28-3.5839,0842,9944.471.69
2018-05-257.777.897.687.830.000.0044,0003,4322.681.90
2018-05-248.168.247.777.83-0.33-4.0472,0015,7005.763.11
2018-05-238.348.728.038.160.232.90164,19913,8278.707.09
2018-05-227.837.947.797.930.040.5137,6212,9581.901.62
2018-05-217.968.187.767.89-0.03-0.3858,0254,5935.302.51
2018-05-187.867.967.637.920.010.1360,4944,7314.172.61
2018-05-177.847.957.747.910.040.5155,7574,3822.672.41
2018-05-168.108.107.797.88-0.33-4.02127,06210,1003.785.49
2018-05-157.548.217.548.210.7510.05128,55510,4828.985.55
2018-05-147.597.757.417.46-0.18-2.3617,9501,3544.450.78
2018-05-117.707.877.617.64-0.11-1.4221,2421,6353.350.92
2018-05-107.707.807.657.750.050.6522,5501,7441.950.97
2018-05-097.607.817.607.700.030.3929,0082,2442.741.25
2018-05-087.497.717.497.670.040.5227,8682,1362.881.20
2018-05-077.507.677.317.630.202.6928,7282,1734.851.24
2018-05-047.287.457.247.430.152.0613,9291,0242.880.60
2018-05-037.197.317.067.280.131.8213,1929463.500.57
2018-05-027.307.387.097.15-0.11-1.5213,9361,0053.990.60
2018-04-277.297.577.227.260.030.4122,2861,6484.840.96
2018-04-267.227.307.157.230.000.0013,0459432.070.56
2018-04-257.097.287.087.230.091.2611,7058412.800.51
2018-04-246.957.156.957.140.152.159,0896462.860.39
2018-04-237.107.176.916.99-0.06-0.8515,0841,0593.690.65
2018-04-207.317.327.027.05-0.31-4.2116,0381,1494.080.69
2018-04-197.237.387.227.360.121.669,5667012.210.41
2018-04-187.187.357.027.240.111.5414,0121,0034.630.61
2018-04-177.587.587.037.13-0.38-5.0624,1161,7717.321.04
2018-04-167.647.677.437.51-0.13-1.7016,1441,2173.140.70
2018-04-137.727.807.617.64-0.07-0.9121,5351,6592.460.93
2018-04-127.597.847.567.710.070.9231,9552,4573.661.38
2018-04-117.467.657.417.640.212.8326,5191,9923.231.15
2018-04-107.597.597.287.43-0.10-1.3318,0171,3374.120.78
2018-04-097.527.587.227.530.010.1318,6231,3874.790.80
2018-04-047.587.727.527.520.010.1326,0261,9892.661.12
2018-04-037.407.587.337.51-0.07-0.9222,5651,6833.300.97
2018-04-027.697.887.467.58-0.07-0.9232,3912,4845.491.40
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
©1997-2018