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:1.20
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.78 52周最低:9.13

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(%)
2020-09-2919.6620.3919.5919.700.070.3651,81310,3044.082.14
2020-09-2820.3020.3119.4819.63-0.48-2.3938,6327,6424.131.59
2020-09-2520.1120.4419.9020.110.050.2532,5246,5522.691.34
2020-09-2420.6020.7019.8820.06-0.59-2.8642,2538,5343.971.74
2020-09-2320.8921.0820.6520.65-0.08-0.3934,4397,1582.071.42
2020-09-2221.0921.5420.5020.73-0.57-2.6860,44812,6554.882.49
2020-09-2121.8122.0020.8821.30-0.47-2.1661,94413,2205.142.55
2020-09-1821.1421.7720.5521.770.864.1149,79110,5785.832.05
2020-09-1720.9221.2020.4020.910.070.3443,0658,9683.841.78
2020-09-1621.3621.4720.5620.84-0.52-2.4349,66910,3614.262.05
2020-09-1521.4721.7721.2221.36-0.01-0.0527,5315,9032.571.14
2020-09-1421.8821.9721.0321.37-0.39-1.7945,3559,7504.321.87
2020-09-1121.1122.1621.1121.760.653.0833,3827,2514.971.38
2020-09-1021.7722.1721.1121.11-0.31-1.4547,84310,3504.951.97
2020-09-0923.0023.1421.3721.42-1.61-6.9961,23713,4797.692.52
2020-09-0823.5523.8422.6623.03-0.50-2.1239,3989,1365.011.62
2020-09-0724.6825.3523.2323.53-1.27-5.1249,31011,8498.552.03
2020-09-0424.8125.3424.4424.80-0.94-3.6547,93611,8873.501.98
2020-09-0326.8826.8825.5525.74-0.91-3.4140,12510,4304.991.65
2020-09-0226.7026.9325.8126.650.130.4945,82912,0834.221.89
2020-09-0127.4527.4526.1026.52-0.90-3.2853,14314,1624.922.19
2020-08-3126.4428.1326.1327.420.983.7155,90015,1997.562.30
2020-08-2826.8526.8725.2326.44-0.36-1.3459,43615,4996.122.45
2020-08-2725.5426.8025.2126.801.305.1032,4328,5106.241.34
2020-08-2626.7026.7025.1025.50-0.92-3.4835,8769,2156.061.48
2020-08-2526.8827.4426.2026.42-0.30-1.1230,2208,1224.641.25
2020-08-2426.2926.9826.0826.720.441.6746,38512,3183.421.91
2020-08-2125.2526.4825.0026.281.244.9550,36513,0135.912.08
2020-08-2025.0625.7324.7025.04-0.39-1.5332,2838,1134.051.33
2020-08-1926.3326.4625.4025.43-0.75-2.8631,5428,1214.051.30
2020-08-1826.1426.7725.8826.180.140.5444,00111,5653.421.81
2020-08-1725.9026.3025.5426.040.140.5435,9759,3392.931.48
2020-08-1425.6726.8525.4425.900.411.6150,82913,2485.532.10
2020-08-1327.1927.1925.3225.49-1.21-4.5366,87817,2997.002.76
2020-08-1227.3027.4025.7026.70-0.46-1.6963,00916,6096.262.60
2020-08-1127.6627.9426.8527.16-0.47-1.7047,53312,9883.951.96
2020-08-1027.5728.4326.8527.63-0.37-1.3278,60121,6445.643.24
2020-08-0726.2628.7826.2628.001.405.2683,96823,3009.473.46
2020-08-0626.5027.1525.7826.600.200.7657,32915,1475.192.36
2020-08-0525.6527.2925.6526.400.471.8174,96519,8146.323.09
2020-08-0425.1126.8725.0925.930.562.21100,43226,3877.024.14
2020-08-0323.5525.5923.0025.372.119.07123,60030,53311.145.10
2020-07-3123.3524.2023.0023.26-0.14-0.6066,09815,5295.132.73
2020-07-3023.9324.0123.1823.40-0.50-2.0952,69912,3663.472.17
2020-07-2922.5024.1022.2123.901.315.8078,76418,3798.373.25
2020-07-2821.9823.4321.9822.590.823.7770,10515,9476.662.89
2020-07-2722.7723.2921.3821.77-0.53-2.3860,03513,3758.572.48
2020-07-2423.0723.5520.9322.30-0.95-4.09104,16523,22311.274.29
2020-07-2322.8823.3622.4023.250.050.2261,65714,1574.142.54
2020-07-2223.2724.2022.9023.20-0.55-2.3276,92717,9485.473.17
2020-07-2122.8423.9622.2423.751.325.8982,72919,1377.673.41
2020-07-2021.5422.7621.4322.431.195.6069,08315,2426.262.85
2020-07-1721.0921.4820.5021.240.241.1472,51915,2604.672.99
2020-07-1622.9923.5220.9921.00-2.15-9.29120,35626,55010.934.96
2020-07-1523.4924.3022.7623.150.934.19109,95825,8146.934.53
2020-07-1422.0823.1921.7622.220.733.40118,02226,4176.654.87
2020-07-1321.1922.4921.0521.490.542.5883,30518,1246.873.43
2020-07-1021.5021.7720.9220.95-0.46-2.1556,97512,0883.972.35
2020-07-0920.8021.6220.7521.410.411.9599,39621,1144.144.10
2020-07-0819.4721.3619.2521.001.537.86115,63023,47810.844.77
2020-07-0719.7219.8819.0519.47-0.03-0.1597,19418,9304.264.01
2020-07-0618.0019.6917.6119.501.608.94142,68227,05711.625.88
2020-07-0318.5018.5017.7517.90-0.54-2.9392,75516,6664.073.82
2020-07-0218.3419.0018.2718.44-0.13-0.70136,17625,2893.935.61
2020-07-0117.0118.5717.0118.571.6910.01145,95526,6629.246.02
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
©1997-2020