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:1.23
换手:
加入自选股
流通市值: 市盈率: 52周最高:39.93 52周最低:20.7

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(%)
2019-08-1634.5135.7934.3134.920.160.46153,87753,9034.263.84
2019-08-1532.6034.7932.1134.761.023.02113,48338,3457.942.83
2019-08-1434.9435.0733.6733.74-0.48-1.40118,75140,8594.092.96
2019-08-1333.4034.4533.0034.220.310.91121,92541,0894.283.04
2019-08-1232.4533.9731.6733.911.675.18122,75640,2097.133.06
2019-08-0933.6534.3232.1132.24-0.97-2.92146,36448,6296.653.65
2019-08-0833.1033.6932.1733.21-0.11-0.33105,71234,7434.562.64
2019-08-0733.6034.4732.9233.32-0.46-1.36128,31043,1174.593.20
2019-08-0631.6833.7831.2933.781.203.68144,54746,8527.643.60
2019-08-0532.5033.5032.3532.580.461.43121,61440,0323.583.03
2019-08-0231.5432.5731.0532.12-0.18-0.5689,73328,5054.712.24
2019-08-0132.1832.9732.0032.300.100.3192,92730,1653.012.32
2019-07-3132.6833.1932.1032.20-0.33-1.0196,91431,5283.352.42
2019-07-3033.0033.2032.4532.53-0.67-2.0271,18723,3142.261.77
2019-07-2933.0533.7632.7233.200.230.7065,64621,8013.151.64
2019-07-2632.9633.5632.6032.97-0.15-0.4575,69725,0252.901.89
2019-07-2532.3033.7832.1033.121.003.11130,68543,1755.233.26
2019-07-2432.2732.7631.7332.120.220.69117,21837,8423.232.92
2019-07-2330.1031.9330.1031.902.026.76115,20735,9596.122.87
2019-07-2231.1431.2029.5229.88-0.92-2.9960,27318,2405.451.50
2019-07-1930.9631.2530.3030.80-0.06-0.1962,30219,1823.081.55
2019-07-1830.3931.2030.0130.860.040.1379,75024,5513.861.99
2019-07-1730.5131.1730.3530.820.240.7873,70922,7282.681.84
2019-07-1629.9830.9629.9030.580.280.9277,94423,8233.501.94
2019-07-1528.7430.6028.6730.301.565.4390,56627,0886.722.26
2019-07-1228.8029.0428.2128.74-0.23-0.7950,33214,4462.871.25
2019-07-1129.1929.5628.8028.970.030.1037,80711,0212.630.94
2019-07-1029.3329.4828.7328.94-0.03-0.1035,35510,2662.590.88
2019-07-0929.0429.1628.5228.97-0.06-0.2139,20111,3032.200.98
2019-07-0829.8029.8028.6529.03-0.99-3.3066,67619,3993.831.66
2019-07-0529.7330.2129.6030.020.240.8144,34513,2782.051.11
2019-07-0430.2230.5529.6729.78-0.43-1.4248,50514,5592.911.21
2019-07-0331.0031.1429.9630.21-0.94-3.0269,54421,0953.791.73
2019-07-0231.0031.8230.9031.15-0.11-0.3578,38424,5062.941.95
2019-07-0130.3331.8030.0731.262.187.50135,38541,8835.953.37
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