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 |

中科创达 (300496)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:112.6 52周最低:43.85

中科创达(300496) 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(%)
2020-12-0489.2091.7589.2090.952.032.2857,68352,3612.871.43
2020-12-0388.3090.1487.3488.920.991.1379,46870,8853.181.97
2020-12-0288.8189.2986.2187.93-0.46-0.5258,80151,4563.481.46
2020-12-0187.5088.7786.2188.390.100.1169,26460,6292.901.72
2020-11-3086.6088.2982.8788.291.411.6286,39473,7696.242.15
2020-11-2786.2087.6884.6086.881.481.7363,66055,0523.611.58
2020-11-2686.0086.2783.4085.40-1.60-1.84101,94986,4963.302.53
2020-11-2593.0093.3482.0087.00-7.20-7.64263,134228,35212.046.54
2020-11-2498.11101.9993.4094.20-3.04-3.13115,755111,5398.832.88
2020-11-2397.5097.8995.0197.240.690.7160,85958,7972.981.51
2020-11-2096.0097.8094.3496.551.251.3164,90762,2953.631.61
2020-11-1995.5196.2893.2195.30-0.14-0.1553,02750,4283.221.32
2020-11-1899.3099.5294.5095.44-2.76-2.8183,47580,6135.112.07
2020-11-1799.20100.9796.0098.20-2.35-2.34105,049103,5714.942.61
2020-11-1694.22102.8093.13100.556.336.72166,002164,46710.264.12
2020-11-1387.3095.5086.6794.226.487.39125,828116,50810.063.13
2020-11-1288.5190.2787.5087.74-0.14-0.1643,75338,7463.151.09
2020-11-1192.0092.8887.8687.88-4.70-5.0863,89857,5065.421.59
2020-11-1092.5293.7591.3892.580.340.3755,71651,5642.571.39
2020-11-0992.5094.7992.2492.241.541.7079,19773,9472.811.97
2020-11-0692.2293.4789.3990.70-1.38-1.5051,87247,1554.431.29
2020-11-0591.0092.5090.1292.082.592.8971,46265,3592.661.78
2020-11-0490.2290.7388.4089.49-0.81-0.9060,50454,1952.581.51
2020-11-0388.9790.9387.1190.303.403.9188,35978,7274.402.20
2020-11-0286.6187.4885.0086.901.261.4754,20546,8512.901.35
2020-10-3085.0088.2084.2085.640.220.2678,50167,5164.681.95
2020-10-2982.0086.4081.8085.422.232.6876,86465,0195.531.91
2020-10-2884.2785.2682.6983.19-0.45-0.5460,46450,4643.071.51
2020-10-2783.3684.9682.8083.640.660.8061,41251,3562.601.53
2020-10-2682.8884.0081.2882.980.130.1638,19831,6303.280.95
2020-10-2387.8888.2882.6882.85-4.25-4.8858,99650,1626.431.47
2020-10-2288.6188.7186.3687.10-1.88-2.1149,55143,3402.641.23
2020-10-2190.7191.5087.9588.98-1.76-1.9446,70441,7363.911.16
2020-10-2090.2090.8189.0090.741.461.6439,81435,8342.030.99
2020-10-1992.7092.9888.8589.28-2.52-2.7558,16052,7324.501.45
2020-10-1693.1593.7991.0191.80-1.74-1.8647,88044,1302.971.19
2020-10-1595.6796.6993.0293.54-1.72-1.8154,86851,7373.851.37
2020-10-1495.0095.8593.3595.260.290.3148,54945,9882.631.21
2020-10-1395.0096.5994.1794.97-0.46-0.4859,51656,5962.541.48
2020-10-1293.3095.7293.0195.432.042.1889,83685,2542.902.24
2020-10-0988.2594.6587.8893.397.238.39117,101107,2647.862.91
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