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:0.46
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.75 52周最低:5.69

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(%)
2018-12-116.246.316.186.290.071.1321,5901,3502.090.93
2018-12-106.316.356.166.22-0.18-2.8128,0701,7592.971.21
2018-12-076.426.556.396.40-0.07-1.0827,2701,7582.471.18
2018-12-066.636.726.406.47-0.21-3.1449,6763,2534.792.14
2018-12-056.516.756.426.680.030.4576,4095,0764.963.30
2018-12-046.556.676.506.650.121.8451,9393,4282.602.24
2018-12-036.396.736.376.530.243.8268,6964,4775.722.97
2018-11-306.456.506.096.29-0.24-3.6876,6814,8286.283.31
2018-11-296.666.776.526.53-0.14-2.1074,1504,9153.753.20
2018-11-286.486.846.346.670.192.9379,7745,2737.723.44
2018-11-276.346.506.346.480.172.6936,3792,3402.541.57
2018-11-266.396.456.256.31-0.06-0.9438,7872,4623.141.67
2018-11-236.646.726.286.37-0.21-3.1971,3624,6256.693.08
2018-11-226.646.686.536.58-0.05-0.7542,1682,7832.261.82
2018-11-216.416.666.336.630.030.4564,2234,1695.002.77
2018-11-206.776.996.606.60-0.18-2.6588,4156,0045.753.82
2018-11-196.766.826.626.780.010.1574,1444,9752.953.20
2018-11-166.736.866.676.770.000.0095,2536,4392.814.11
2018-11-156.546.836.546.770.172.58125,7858,4154.395.43
2018-11-146.556.796.486.600.060.92120,0577,9444.745.18
2018-11-136.346.686.326.540.132.03129,4788,4215.625.59
2018-11-126.206.416.166.410.213.3994,9516,0194.034.10
2018-11-096.306.306.166.20-0.11-1.7471,6064,4552.223.09
2018-11-086.276.396.256.310.111.7784,0215,2992.263.63
2018-11-076.256.366.206.20-0.08-1.2771,3844,4852.553.08
2018-11-066.436.476.196.28-0.25-3.83100,9856,3614.294.36
2018-11-056.366.576.316.530.050.77148,4549,5334.016.41
2018-11-026.386.516.256.480.182.86152,4079,7034.136.58
2018-11-016.246.366.166.30-0.10-1.56145,2799,1083.136.27
2018-10-316.026.406.006.400.386.31183,45511,4576.647.92
2018-10-305.856.025.766.020.172.9170,2084,1614.443.03
2018-10-296.056.115.765.85-0.25-4.1056,5013,3555.742.44
2018-10-266.126.246.026.100.020.3366,5134,0693.622.87
2018-10-255.926.135.886.08-0.18-2.8880,3664,8503.993.47
2018-10-246.206.316.106.260.101.6288,8455,5233.413.84
2018-10-236.166.336.086.16-0.01-0.1694,4025,8294.054.08
2018-10-225.966.285.926.170.254.22115,9187,0986.085.01
2018-10-195.786.025.695.920.111.8971,5594,2065.683.09
2018-10-186.246.245.725.81-0.48-7.63101,3626,0468.274.38
2018-10-176.536.566.066.29-0.14-2.18128,7168,0867.785.56
2018-10-166.696.756.406.43-0.26-3.89114,3107,4845.234.94
2018-10-156.556.816.536.690.040.60105,3067,0074.214.55
2018-10-126.706.836.356.650.101.53130,0518,6387.335.62
2018-10-116.996.996.556.55-0.73-10.03160,76810,8136.046.94
2018-10-107.187.326.987.280.141.96204,80614,6864.768.84
2018-10-097.007.166.987.140.172.44139,0169,8132.586.00
2018-10-087.087.236.916.97-0.23-3.19137,0709,6674.445.92
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