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 |

科斯伍德 (300192)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.82 52周最低:7.59

科斯伍德(300192) 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(%)
2019-08-218.959.168.859.130.131.4423,7202,1403.440.98
2019-08-208.979.038.939.000.030.3321,6211,9411.110.89
2019-08-198.809.028.768.970.121.3628,2042,5152.941.16
2019-08-168.858.898.708.85-0.05-0.5625,7842,2622.131.06
2019-08-158.678.988.578.900.000.0019,0011,6594.610.78
2019-08-148.939.038.828.900.040.4516,0791,4342.370.66
2019-08-138.798.888.708.860.010.1115,1851,3362.030.63
2019-08-128.788.878.648.850.121.3715,4611,3512.630.64
2019-08-098.908.928.668.73-0.17-1.9115,4831,3572.920.64
2019-08-088.848.968.788.900.020.2320,2811,7942.030.84
2019-08-078.919.068.778.88-0.02-0.2219,2541,7073.260.79
2019-08-069.229.228.788.90-0.39-4.2031,7232,8284.741.31
2019-08-059.169.399.089.290.181.9825,7712,3903.401.06
2019-08-029.249.248.909.11-0.18-1.9424,7932,2573.661.02
2019-08-019.489.488.539.29-0.19-2.0046,2654,29610.021.91
2019-07-319.409.499.379.480.020.2116,3871,5471.270.68
2019-07-309.429.559.419.46-0.01-0.1113,2621,2581.480.55
2019-07-299.479.529.339.470.080.8523,6952,2422.020.98
2019-07-269.409.429.209.390.111.1927,0742,5322.371.12
2019-07-259.109.389.109.280.232.5421,5451,9993.090.89
2019-07-248.829.118.819.050.232.6123,2212,0903.400.96
2019-07-238.858.918.748.820.020.2317,3561,5281.930.72
2019-07-229.199.198.728.80-0.41-4.4524,3052,1685.101.00
2019-07-199.139.359.139.210.020.2212,2011,1262.390.50
2019-07-189.269.359.149.19-0.14-1.5017,7921,6392.250.73
2019-07-179.499.509.299.33-0.16-1.6927,2792,5552.211.12
2019-07-169.569.589.429.49-0.17-1.7625,3682,4041.661.05
2019-07-159.639.789.409.660.010.1038,1483,6333.941.57
2019-07-129.609.719.489.650.121.2619,7031,8892.410.81
2019-07-119.619.659.449.530.010.1113,8601,3212.210.57
2019-07-109.529.629.439.520.000.0016,5501,5772.000.68
2019-07-099.749.749.429.52-0.23-2.3624,0342,2923.280.99
2019-07-089.9810.089.299.75-0.40-3.9460,2035,8247.782.48
2019-07-0510.1810.3010.0110.15-0.10-0.9828,3252,8682.831.17
2019-07-0410.3010.3410.0610.250.000.0037,1323,7942.731.53
2019-07-0310.1710.3010.0210.250.090.8929,7823,0272.761.23
2019-07-0210.1310.3410.0810.16-0.02-0.2036,7933,7522.551.52
2019-07-0110.1810.2810.0010.180.111.0953,3815,4122.782.20
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