网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

科大国创 (300520)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:23.99 52周最低:13.44

科大国创(300520) 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(%)
2022-12-0217.4217.7517.3717.470.241.3982,74814,5322.213.36
2022-12-0117.0217.3316.9917.230.331.9556,0969,6352.012.28
2022-11-3016.9117.0216.7016.900.000.0035,3735,9681.891.44
2022-11-2916.6216.9516.6216.900.251.5043,4607,3131.981.76
2022-11-2816.6016.9016.5016.65-0.10-0.6040,1126,7092.391.63
2022-11-2517.1717.2716.7516.75-0.49-2.8452,1198,8453.022.12
2022-11-2417.2517.5017.1317.24-0.02-0.1241,9917,2642.141.70
2022-11-2317.7817.8017.0217.26-0.48-2.7177,89313,4574.403.16
2022-11-2218.3618.5517.5817.74-0.74-4.00104,17918,7065.254.23
2022-11-2118.2218.4817.7318.480.201.0981,95014,8154.103.33
2022-11-1818.7018.9618.2018.28-0.34-1.83106,94819,9604.084.34
2022-11-1718.0818.6418.0118.620.593.27106,60419,6043.494.33
2022-11-1618.4118.7717.9218.03-0.50-2.70104,79619,1814.594.26
2022-11-1518.1318.7218.0518.530.251.3795,12917,6143.673.87
2022-11-1417.9018.2917.6818.280.180.9979,79814,4013.373.25
2022-11-1119.2219.3018.0018.10-0.77-4.08135,99425,3726.895.53
2022-11-1018.3018.9018.2518.870.492.67124,31123,2003.545.06
2022-11-0918.7018.7018.3418.38-0.48-2.55104,09719,2251.914.23
2022-11-0818.9518.9518.3318.86-0.28-1.46149,80527,8673.246.09
2022-11-0718.9719.3818.8119.14-0.62-3.14219,57441,8202.888.93
2022-11-0418.5719.9018.3919.761.498.16240,99446,5168.269.80
2022-11-0318.0318.6617.9018.270.020.11100,04118,2604.164.07
2022-11-0218.1018.3417.9818.25-0.07-0.38108,13119,6281.974.40
2022-11-0118.0018.6817.7218.320.563.15162,39829,5775.416.61
2022-10-3117.1518.0517.0817.760.714.16119,19021,1545.694.85
2022-10-2817.5818.2016.9117.05-0.54-3.07129,24822,5657.335.26
2022-10-2717.9018.3917.3017.59-0.64-3.51158,03528,0575.986.43
2022-10-2617.3918.4017.3018.230.895.1392,73616,6816.343.77
2022-10-2517.0717.6016.8017.340.050.2964,08711,0024.632.61
2022-10-2417.2217.8917.1617.29-0.09-0.5277,81513,6084.203.17
2022-10-2116.8217.5616.7717.380.432.5456,2169,6754.662.29
2022-10-2016.7517.2616.5516.950.070.4157,9179,8044.212.36
2022-10-1916.7717.1816.6816.880.030.1847,2488,0012.971.92
2022-10-1817.0117.2016.7716.85-0.15-0.8850,8718,5952.532.07
2022-10-1716.5617.2216.5017.000.331.9862,94410,6764.322.56
2022-10-1416.4816.8016.1316.670.523.2270,13511,5594.152.85
2022-10-1315.5816.5015.5216.150.392.4796,25215,5836.223.92
2022-10-1215.0015.7614.9415.760.744.9375,63111,5895.463.08
2022-10-1115.0015.2214.8815.02-0.08-0.5350,4857,5852.252.05
2022-10-1015.2715.4914.9615.10-0.10-0.6642,3236,4483.491.72
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
©1997-2022
进入关怀模式