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:1.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.45 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(%)
2019-12-1315.0016.2014.8116.041.167.80150,07823,3219.346.19
2019-12-1214.7715.0914.4014.880.151.0296,27814,2864.683.97
2019-12-1114.8815.0814.6514.73-0.14-0.9465,4209,6962.892.70
2019-12-1014.7414.9414.5114.870.070.4768,03110,0242.912.80
2019-12-0914.8815.3014.6814.80-0.07-0.4786,13412,8604.173.55
2019-12-0614.8815.0614.5714.87-0.03-0.2061,4679,1023.292.53
2019-12-0514.6815.0614.5714.900.271.8585,73412,7553.353.53
2019-12-0414.5115.0614.4614.630.040.2791,72813,4874.113.78
2019-12-0314.6814.6814.3014.59-0.11-0.7579,38611,5152.593.27
2019-12-0215.1315.2814.5514.70-0.24-1.6180,78212,0004.893.33
2019-11-2915.3215.4214.7014.94-0.46-2.99106,76116,0104.684.40
2019-11-2815.4915.5715.0315.40-0.10-0.6595,10714,5613.483.92
2019-11-2715.6316.1515.5015.50-0.22-1.4077,79412,2154.133.21
2019-11-2615.1815.8815.1815.720.483.1591,22614,2494.593.76
2019-11-2515.6015.7515.0415.24-0.09-0.59100,62115,5204.634.15
2019-11-2216.4516.4515.2315.33-1.09-6.64136,66221,6487.435.63
2019-11-2115.7216.7915.5916.420.764.85132,01521,5087.665.44
2019-11-2015.9916.3415.6015.66-0.31-1.9491,87614,6234.633.79
2019-11-1915.7316.2215.6615.970.140.8890,81614,5303.543.74
2019-11-1815.3015.9015.1015.830.462.9998,98415,4095.204.08
2019-11-1515.8616.2015.3415.37-0.78-4.83120,28218,9465.334.96
2019-11-1415.9116.2715.8116.150.110.69127,97720,5082.875.28
2019-11-1316.8217.2615.9016.04-1.02-5.98201,11932,9787.978.29
2019-11-1216.8417.2716.4117.06-0.39-2.24213,42235,9904.938.80
2019-11-1116.0017.4515.6817.451.5910.03294,72849,62211.1612.15
2019-11-0816.1116.9015.4715.860.422.72261,63342,3799.2610.79
2019-11-0714.7915.4414.3215.441.409.9784,99712,7597.983.50
2019-11-0514.0014.1613.8314.04-0.14-0.99133,83818,7052.335.52
2019-11-0414.1814.2713.8014.18-0.03-0.21165,05623,0813.316.81
2019-11-0113.5014.4913.5014.210.674.95169,35323,8287.316.98
2019-10-3113.3513.9713.2313.540.352.65156,49521,3975.616.45
2019-10-3013.2013.7013.0013.190.110.84123,14216,3955.355.08
2019-10-2913.8814.2413.0213.08-0.96-6.84199,81126,8668.698.24
2019-10-2813.0514.2813.0514.040.362.63156,90421,7338.996.47
2019-10-2513.4914.1413.4913.68-0.01-0.07136,47018,8254.755.63
2019-10-2414.5014.5213.4413.69-1.11-7.50225,04631,3707.309.28
2019-10-2313.7615.0713.5714.801.108.03301,54343,89110.9512.43
2019-10-2213.3914.1413.0013.70-0.08-0.58210,81528,8008.278.69
2019-10-2113.7214.0612.9013.780.483.61269,90836,6018.7211.13
2019-10-1814.2515.3013.1713.30-0.89-6.27352,71450,33215.0114.54
2019-10-1713.0714.1913.0714.191.2910.00252,88834,7568.6810.43
2019-10-1613.7013.9312.5012.90-0.41-3.08368,06149,03410.7415.17
2019-10-1512.1213.3111.7313.311.2110.00406,28651,05313.0616.75
2019-10-1411.7512.5411.3512.100.706.14364,55843,93810.4415.03
2019-10-1111.2511.6011.2111.400.363.26194,22322,0813.538.01
2019-10-1010.8011.0910.6311.040.232.13135,26214,7064.265.58
2019-10-0910.1511.1110.0610.810.656.40190,48320,12410.337.85
2019-10-089.2510.169.2310.160.929.96125,82512,62610.065.19
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