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:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:155.11 52周最低:70.52

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(%)
2021-06-24141.63142.01136.13136.81-5.02-3.5463,77387,8534.151.51
2021-06-23142.03144.69139.22141.831.330.9555,09778,4653.891.30
2021-06-22145.00146.00140.44140.50-4.05-2.8062,49788,8433.851.48
2021-06-21139.07145.20135.99144.553.892.7786,192122,4016.552.04
2021-06-18139.50147.26138.41140.661.541.1179,326112,6806.361.87
2021-06-17133.39139.50133.39139.125.444.0777,059105,5474.571.82
2021-06-16137.94141.78133.43133.68-5.23-3.7775,885103,3026.011.79
2021-06-15148.90149.00138.88138.91-11.09-7.39120,454171,4756.752.85
2021-06-11153.01153.89146.10150.000.560.37146,775219,0845.213.47
2021-06-10136.62150.16136.61149.4412.849.40131,133190,7699.923.10
2021-06-09136.01138.38133.06136.60-1.58-1.1468,08092,2623.851.61
2021-06-08146.27146.58136.51138.18-7.82-5.36100,799141,0306.902.38
2021-06-07139.70147.50137.71146.006.124.3895,447137,8557.002.26
2021-06-04143.22143.87139.05139.88-3.34-2.3351,10372,2393.371.21
2021-06-03142.87146.26142.49143.223.122.2367,45797,6122.691.59
2021-06-02146.43147.50138.68140.10-4.90-3.3882,466116,5666.081.95
2021-06-01148.00148.49143.53145.00-5.92-3.9283,713121,6233.291.98
2021-05-31145.38153.97145.33150.925.824.0170,086105,6295.951.66
2021-05-28147.73151.50144.00145.10-1.90-1.2962,66092,7725.101.48
2021-05-27144.93148.20143.98147.002.071.4345,70066,9392.911.08
2021-05-26148.01150.98144.50144.93-1.79-1.2258,08585,6854.421.37
2021-05-25146.50148.48144.15146.720.220.1574,815109,4152.961.77
2021-05-24147.11149.43145.15146.50-0.55-0.3740,35159,2712.910.95
2021-05-21148.99149.00142.20147.05-1.07-0.7253,15077,4664.591.26
2021-05-20145.24149.94144.01148.124.733.3055,12881,7754.141.30
2021-05-19145.28147.69142.54143.39-3.60-2.4551,96075,1343.501.23
2021-05-18141.68151.00141.68146.995.333.7684,546124,0366.582.00
2021-05-17130.49144.52130.10141.6612.229.44106,157148,80911.142.51
2021-05-14125.45129.78123.66129.445.454.4048,35861,6394.941.14
2021-05-13123.73125.36122.06123.99-1.66-1.3237,14645,9062.630.88
2021-05-12122.00125.91120.24125.653.823.1442,74953,1394.651.01
2021-05-11122.32123.96121.25121.83-0.62-0.5135,40043,3342.210.84
2021-05-10125.00127.00121.21122.45-3.05-2.4356,41069,7004.611.33
2021-05-07132.38132.46125.50125.50-4.96-3.8057,67773,9645.341.36
2021-05-06133.11134.55129.33130.46-3.89-2.9055,42372,7843.891.31
2021-04-30134.37136.28132.88134.35-1.20-0.8941,59055,8872.510.98
2021-04-29137.16137.59131.69135.55-1.28-0.9447,38163,8664.311.12
2021-04-28133.21137.66132.60136.832.671.9944,66460,6463.771.06
2021-04-27133.73136.53132.60134.160.390.2948,56465,3002.941.15
2021-04-26131.11140.85130.01133.773.472.6698,050133,3348.322.32
2021-04-23130.11132.79129.58130.300.900.7044,01157,6082.481.04
2021-04-22130.06131.72128.02129.40-0.66-0.5145,20758,6952.841.07
2021-04-21129.68131.00124.84130.06-3.23-2.4273,91694,7444.621.75
2021-04-20127.97134.68126.55133.295.524.3285,720113,4646.362.03
2021-04-19121.18129.78121.13127.998.306.9398,374125,0627.232.32
2021-04-16123.58125.25115.98119.69-4.30-3.4771,86885,7227.481.70
2021-04-15126.80127.70121.71123.99-0.34-0.2742,24852,6074.821.00
2021-04-14121.18126.12121.18124.331.681.3741,72951,8694.030.99
2021-04-13123.28127.00121.86122.65-1.08-0.8744,52555,0124.151.05
2021-04-12125.62126.00123.10123.73-3.31-2.6144,22854,9742.281.05
2021-04-09127.50128.00124.25127.04-1.56-1.2153,75167,8292.921.27
2021-04-08121.49131.50120.39128.6011.8110.11113,710144,0249.512.69
2021-04-07120.10120.24115.20116.79-2.90-2.4249,83458,3614.211.18
2021-04-06120.96121.99118.14119.69-0.80-0.6651,72262,0393.201.22
2021-04-02122.99123.48119.32120.49-2.19-1.7949,05159,3373.391.16
2021-04-01122.45124.38119.59122.680.830.6840,57549,6733.930.96
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
©1997-2021