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:3.06
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.14 52周最低:5.8

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(%)
2018-09-218.819.028.128.12-0.90-9.98470,70339,9989.9820.32
2018-09-208.689.028.679.020.8210.00349,46031,0124.2715.09
2018-09-198.208.208.208.200.7510.07291,88723,9350.0012.60
2018-09-187.457.457.457.450.6810.0440,4903,0160.001.75
2018-09-176.126.776.116.770.6210.0852,7633,50410.732.28
2018-09-146.116.556.076.150.050.8234,1312,1417.871.47
2018-09-136.116.126.036.100.101.679,1685581.500.40
2018-09-125.976.045.946.000.081.355,6563391.690.24
2018-09-115.825.985.825.920.040.687,1894242.720.31
2018-09-106.106.115.885.88-0.17-2.817,8124683.800.34
2018-09-076.076.196.016.05-0.01-0.179,3355712.970.40
2018-09-066.086.156.046.06-0.01-0.167,0464291.810.30
2018-09-056.126.196.066.07-0.06-0.988,8285392.120.38
2018-09-046.096.156.086.130.050.827,3244481.150.32
2018-09-035.966.095.956.080.030.5010,5496372.310.46
2018-08-316.096.126.026.050.000.0010,0746121.650.44
2018-08-306.126.236.046.05-0.06-0.9812,7757843.110.55
2018-08-296.076.236.046.110.010.1610,7856633.110.47
2018-08-286.066.146.066.100.010.164,8712971.310.21
2018-08-275.946.115.946.090.132.186,5533972.850.28
2018-08-245.836.035.835.96-0.04-0.676,3383783.330.27
2018-08-235.906.045.906.000.061.015,7783472.360.25
2018-08-226.026.095.935.94-0.13-2.145,7683452.640.25
2018-08-215.966.085.966.070.071.174,9042962.000.21
2018-08-205.916.045.826.000.030.507,9934753.690.35
2018-08-176.096.155.915.97-0.10-1.6510,7656533.950.46
2018-08-166.106.166.046.07-0.09-1.4610,3616321.950.45
2018-08-156.286.356.136.16-0.16-2.5311,4647123.480.50
2018-08-146.206.326.206.320.060.9614,0218801.920.61
2018-08-136.226.286.156.26-0.06-0.9515,0119322.060.65
2018-08-106.276.506.226.320.081.2823,6581,4984.491.02
2018-08-096.156.266.066.240.132.1318,2361,1283.270.79
2018-08-086.066.256.046.110.040.6617,9961,1043.460.78
2018-08-075.966.085.956.070.111.8512,8037712.180.55
2018-08-066.036.075.885.96-0.14-2.3015,2349093.110.66
2018-08-036.306.306.076.10-0.10-1.6119,3181,1943.710.83
2018-08-026.416.475.976.20-0.25-3.8823,2731,4337.751.00
2018-08-016.406.516.406.450.020.3116,1701,0431.710.70
2018-07-316.416.486.346.430.040.6310,0516452.190.43
2018-07-306.476.506.336.39-0.14-2.1418,6621,1942.600.81
2018-07-276.516.566.436.53-0.03-0.4616,4461,0691.980.71
2018-07-266.486.606.456.560.081.2317,6701,1542.310.76
2018-07-256.496.556.426.48-0.01-0.1512,6338182.000.55
2018-07-246.356.496.306.490.101.5618,2341,1732.970.79
2018-07-236.346.396.256.390.071.1112,8698162.220.56
2018-07-206.176.356.136.320.152.4311,5197203.570.50
2018-07-196.256.296.126.17-0.08-1.2810,5456562.720.46
2018-07-186.296.426.256.25-0.09-1.4212,5077942.680.54
2018-07-176.256.356.206.340.050.7913,1098242.380.57
2018-07-166.326.336.206.29-0.01-0.1611,5917272.060.50
2018-07-136.236.306.206.300.071.1214,5469091.610.63
2018-07-126.086.256.076.230.172.8114,4258892.970.62
2018-07-116.166.165.966.06-0.15-2.4213,7948333.220.60
2018-07-106.156.226.126.210.050.8111,4667071.620.50
2018-07-096.006.176.006.160.132.1612,5567682.820.54
2018-07-066.036.135.826.030.030.5016,6469985.170.72
2018-07-056.136.255.986.00-0.30-4.7616,8851,0334.290.73
2018-07-046.286.506.186.30-0.02-0.3217,0661,0805.060.74
2018-07-036.196.366.146.320.071.1214,3238993.520.62
2018-07-026.296.336.116.25-0.05-0.7913,0308123.490.56
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