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 |

科大国创 (300520)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:38.99 52周最低:15

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(%)
2021-02-2616.4917.6616.3817.160.432.5768,03311,6857.653.06
2021-02-2517.1817.3016.5716.73-0.35-2.0539,5846,6454.271.78
2021-02-2416.6717.2516.6617.080.382.2853,9179,1913.532.42
2021-02-2316.6616.9916.3016.700.020.1244,5767,4514.142.00
2021-02-2216.9017.2916.6616.68-0.16-0.9553,6999,1303.742.41
2021-02-1916.5416.8816.3116.840.342.0639,0226,5253.451.75
2021-02-1816.1616.8216.1416.500.503.1341,2916,8404.251.86
2021-02-1015.7316.0815.5116.000.271.7231,7895,0503.621.43
2021-02-0915.0915.8015.0915.730.664.3836,2645,6104.711.63
2021-02-0815.3515.5915.0015.07-0.25-1.6330,9574,7003.851.39
2021-02-0515.6316.0915.2815.32-0.31-1.9835,9665,6035.181.62
2021-02-0416.4016.5015.3515.63-0.77-4.7049,0357,7307.012.20
2021-02-0317.2117.2116.3416.40-0.80-4.6538,9526,4985.061.75
2021-02-0217.1717.4016.8617.200.110.6433,2565,7153.161.50
2021-02-0117.3317.7817.0017.09-0.17-0.9837,2826,4304.521.68
2021-01-2917.9117.9916.9117.26-0.56-3.1454,0629,3716.062.43
2021-01-2817.9518.5517.7517.82-0.28-1.5542,9857,7804.421.93
2021-01-2718.0018.2617.8918.100.000.0033,4566,0512.041.50
2021-01-2618.2618.7018.0318.10-0.22-1.2035,4186,4743.661.59
2021-01-2518.9718.9718.2818.32-0.80-4.1849,8999,2573.612.24
2021-01-2219.3219.3818.8019.12-0.28-1.4449,8189,4452.992.24
2021-01-2119.3419.6818.9819.400.030.1560,32511,6513.612.71
2021-01-2019.3119.5919.1019.37-0.28-1.4263,39912,2412.492.85
2021-01-1918.8920.5018.7519.650.713.75119,36723,7189.245.37
2021-01-1818.7919.0818.6018.940.291.5654,80510,3372.572.46
2021-01-1518.1718.8518.0818.650.432.3665,35412,1314.232.94
2021-01-1417.8218.4317.7718.220.321.7964,09411,6263.692.88
2021-01-1318.4818.4917.7217.90-0.55-2.9871,68812,9344.173.22
2021-01-1218.6919.0518.2818.45-0.20-1.0759,78911,1104.132.69
2021-01-1119.1619.7518.6018.65-0.56-2.9265,26712,4555.992.93
2021-01-0819.1919.8018.6619.21-0.22-1.1376,20814,7255.873.43
2021-01-0720.7120.8819.0019.43-1.28-6.18107,54421,1139.084.84
2021-01-0621.4821.4820.5420.71-0.74-3.4563,90913,2954.382.87
2021-01-0521.5021.8821.2521.45-0.22-1.0262,30613,3812.912.80
2021-01-0421.1221.8521.1221.670.331.5565,75014,1563.422.96
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