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:1.14
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.02 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(%)
2019-03-257.588.467.548.050.334.27139,23811,07811.926.01
2019-03-227.707.757.557.720.030.3969,4955,3092.603.00
2019-03-217.557.817.517.690.070.92109,9428,4003.944.75
2019-03-207.647.687.417.62-0.12-1.55152,10511,4983.496.57
2019-03-198.248.247.717.740.253.34226,73618,2037.089.79
2019-03-187.457.517.337.490.121.6350,1643,7272.442.17
2019-03-157.287.457.277.370.121.6658,9274,3412.482.54
2019-03-147.427.497.177.25-0.27-3.5983,4386,1064.263.60
2019-03-137.938.087.467.52-0.19-2.46139,28110,8508.046.01
2019-03-127.637.957.467.710.151.98122,5239,4376.485.29
2019-03-117.187.567.187.560.405.5994,2956,9315.314.07
2019-03-087.447.487.167.16-0.44-5.79147,30010,7544.216.36
2019-03-077.447.647.377.600.121.60152,43411,4403.616.58
2019-03-067.507.537.317.480.111.49128,9379,5632.995.57
2019-03-057.187.387.177.370.131.80108,4837,8762.904.68
2019-03-047.197.357.157.240.060.84132,8039,6102.795.73
2019-03-017.307.447.097.18-0.05-0.69141,32510,2734.846.10
2019-02-286.987.266.937.230.243.43120,9358,6214.725.22
2019-02-277.007.146.916.99-0.07-0.99107,1307,5523.264.63
2019-02-267.167.247.037.06-0.11-1.53150,34510,7222.936.49
2019-02-257.007.226.917.170.233.31191,88113,5554.478.29
2019-02-226.766.946.756.940.121.7689,2376,1072.793.85
2019-02-216.967.056.776.82-0.17-2.43120,8428,4044.015.22
2019-02-207.007.026.856.99-0.04-0.5779,8515,5472.423.45
2019-02-197.087.106.927.03-0.03-0.42107,4257,5002.554.64
2019-02-186.897.076.857.060.213.07150,46310,5023.216.50
2019-02-156.996.996.826.85-0.21-2.97143,1039,8742.416.18
2019-02-146.977.096.887.060.020.28176,55312,3482.987.62
2019-02-136.947.116.907.04-0.17-2.36248,01217,3452.9110.71
2019-02-127.157.607.017.210.304.34394,85428,8218.5417.05
2019-02-116.216.916.156.910.6310.03124,3728,33412.105.37
2019-02-016.356.596.176.28-0.07-1.10143,2459,0416.616.19
2019-01-316.076.586.076.350.376.19170,87311,0798.537.38
2019-01-306.116.115.945.98-0.11-1.8122,5951,3552.790.98
2019-01-296.316.345.836.09-0.31-4.8456,9393,4627.972.46
2019-01-286.346.626.286.400.121.9153,1733,4335.412.30
2019-01-256.436.436.286.28-0.14-2.1826,7421,7032.341.15
2019-01-246.446.476.376.42-0.03-0.4727,9211,7941.551.21
2019-01-236.456.516.336.450.040.6224,3781,5662.811.05
2019-01-226.466.516.376.41-0.09-1.3831,7712,0382.151.37
2019-01-216.606.846.426.50-0.10-1.5270,1304,6156.363.03
2019-01-186.556.966.366.600.111.6990,3546,0159.253.90
2019-01-176.516.576.336.49-0.05-0.7643,0782,7663.671.86
2019-01-166.566.626.496.54-0.08-1.2148,2113,1551.962.08
2019-01-156.466.696.426.620.172.6482,5825,4524.193.57
2019-01-146.386.456.336.450.010.1628,5001,8231.861.23
2019-01-116.326.456.326.440.040.6326,9131,7262.031.16
2019-01-106.606.606.366.40-0.07-1.0834,7422,2363.711.50
2019-01-096.476.656.426.470.010.1552,2313,4083.562.26
2019-01-086.516.736.406.46-0.06-0.9250,4023,2505.062.18
2019-01-076.256.606.226.520.233.6675,2104,8756.043.25
2019-01-046.086.316.066.290.132.1145,6062,8484.061.97
2019-01-036.086.166.036.160.121.9926,2201,6032.151.13
2019-01-026.096.096.006.04-0.02-0.3312,4147511.490.54
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