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:1.19
换手:
加入自选股
流通市值: 市盈率: 52周最高:49.36 52周最低:21.72

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(%)
2019-12-1148.7548.9546.6948.08-1.28-2.59152,92672,9364.583.81
2019-12-1048.1049.3647.7649.361.753.68124,17260,2563.363.09
2019-12-0948.7149.3647.4047.61-0.75-1.55117,37556,5524.052.92
2019-12-0647.8048.8347.3848.360.751.58126,60361,1083.053.15
2019-12-0544.8148.5844.7047.612.916.51180,78585,2488.684.50
2019-12-0444.5045.8844.2944.70-0.31-0.6995,41643,0383.532.38
2019-12-0343.9045.1842.6045.010.711.60103,21045,5515.822.57
2019-12-0244.3045.5243.7144.30-0.33-0.74111,94849,8334.062.79
2019-11-2943.4645.2843.1144.631.383.19134,66159,9055.023.35
2019-11-2843.0343.8742.7443.25-0.11-0.2580,51934,8702.612.00
2019-11-2741.6243.8541.2143.361.413.36103,97844,6726.292.59
2019-11-2642.1642.8541.6541.950.050.1276,86632,4312.861.91
2019-11-2542.4642.6941.0041.90-0.57-1.3485,41935,7573.982.13
2019-11-2243.6044.1641.8042.47-0.81-1.87121,83952,3865.453.03
2019-11-2144.2644.2642.7743.28-1.82-4.04162,58970,7493.304.05
2019-11-2042.0646.4642.0045.102.866.77302,175136,33610.567.53
2019-11-1939.7542.4339.5542.242.496.26136,79356,6507.253.41
2019-11-1839.9840.2039.3039.750.080.2056,28522,3652.271.40
2019-11-1539.9840.8839.6739.67-0.48-1.2075,24030,3083.011.88
2019-11-1438.8940.4038.5040.151.604.1585,23133,7754.932.12
2019-11-1339.0039.1538.1638.55-0.25-0.6464,68725,0332.551.61
2019-11-1239.4339.8637.9838.80-0.69-1.7589,52734,6474.762.23
2019-11-1140.5741.2739.4739.49-1.21-2.9780,97732,5874.422.02
2019-11-0841.3041.9840.6640.70-1.73-4.08131,49454,2223.113.28
2019-11-0742.1842.9841.6842.43-0.05-0.1299,37542,0983.062.48
2019-11-0641.5742.6840.8242.481.042.51129,23454,1134.493.22
2019-11-0541.5041.9640.8941.440.000.0084,38034,9862.582.10
2019-11-0439.9541.9239.9441.441.503.7698,20640,4704.962.45
2019-11-0139.3040.3839.0139.940.992.5476,05630,3193.521.90
2019-10-3139.4540.0238.8138.95-0.58-1.4770,64127,8433.061.76
2019-10-3039.0340.3338.9739.530.010.0397,39038,8523.442.43
2019-10-2941.9341.9339.2139.52-2.42-5.77153,03561,5976.493.81
2019-10-2842.0042.7541.0241.940.641.55152,00163,7654.193.79
2019-10-2541.1441.8040.5641.300.370.90122,11050,3363.033.04
2019-10-2441.8842.3340.7140.93-1.11-2.64115,84947,7623.852.89
2019-10-2342.1042.6541.7542.04-0.08-0.19155,88565,6912.143.89
2019-10-2239.3042.3539.2642.122.977.59200,68783,3597.895.00
2019-10-2138.1239.4837.5039.150.551.4272,79628,1865.131.81
2019-10-1839.8240.3138.2038.60-1.05-2.65101,86839,8815.322.54
2019-10-1739.2140.3639.0239.650.380.9787,53334,8203.412.18
2019-10-1638.5940.1038.4039.270.391.00112,03343,9394.372.79
2019-10-1539.0039.6038.0338.880.792.07157,96861,3984.123.94
2019-10-1436.9038.1136.8038.091.704.67113,16342,5943.602.82
2019-10-1137.3137.6536.1636.39-1.01-2.7087,92832,3093.982.19
2019-10-1036.9237.7036.5237.400.471.2785,70831,7863.202.14
2019-10-0936.2037.0535.8236.930.421.1557,95721,2223.371.44
2019-10-0836.7237.3236.0236.510.010.0364,43423,6323.561.61
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