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 |

中科信息 (300678)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:31.54 52周最低:18.06

中科信息(300678) 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(%)
2020-03-2724.8024.8023.7023.80-0.25-1.0440,8299,9074.573.81
2020-03-2623.9924.8823.6924.05-0.26-1.0744,80210,8514.904.18
2020-03-2524.5024.7324.0724.310.110.4558,39214,2272.735.45
2020-03-2423.8024.2022.7224.201.114.8157,71313,6596.415.39
2020-03-2323.6024.4222.4123.09-1.81-7.2767,49915,8818.076.30
2020-03-2025.2225.4424.3524.90-0.14-0.5652,85913,1354.354.93
2020-03-1924.0125.4424.0125.040.552.2568,39016,9555.846.38
2020-03-1825.9926.5024.0024.49-1.47-5.66102,87626,1629.639.60
2020-03-1726.7026.7024.2025.960.240.9387,11622,1479.728.13
2020-03-1628.3228.9925.7225.72-2.86-10.01139,97238,04811.4413.07
2020-03-1326.0029.3825.8028.581.385.07170,98647,24213.1615.96
2020-03-1225.0827.6725.0827.201.194.58159,97742,4399.9614.93
2020-03-1128.5028.6926.0126.01-1.22-4.48206,36957,0609.8419.26
2020-03-1024.3227.2324.3227.232.4810.02150,07740,10911.7614.01
2020-03-0924.5626.1524.2024.75-0.42-1.6796,84324,2907.759.04
2020-03-0625.7526.0024.9825.17-1.12-4.2698,67525,0893.889.21
2020-03-0526.7327.4825.5026.290.381.47193,24150,8197.6418.04
2020-03-0423.5525.9123.3625.912.3610.02176,38245,02610.8316.46
2020-03-0323.9524.8523.2023.55-0.01-0.0475,57418,1957.007.05
2020-03-0223.0223.8223.0223.560.843.7055,16712,9213.525.15
2020-02-2823.0024.0022.6722.72-1.70-6.9676,62717,8295.457.15
2020-02-2724.5725.1623.6024.42-0.17-0.6999,08224,2336.349.25
2020-02-2625.6226.3024.4524.59-2.06-7.73149,30837,9806.9413.94
2020-02-2525.3927.5324.3526.650.431.64223,73357,41112.1320.88
2020-02-2424.0026.2223.9426.222.389.98152,20738,8029.5614.21
2020-02-2123.5524.3623.4023.840.441.8880,70819,3564.107.53
2020-02-2022.7723.4322.4623.400.632.7753,47612,3474.264.99
2020-02-1922.6923.5022.4022.770.070.3157,63913,2204.855.38
2020-02-1821.9922.9121.8422.700.612.7647,24610,6324.844.41
2020-02-1721.4522.1621.2622.090.823.8648,95410,6744.234.57
2020-02-1421.2221.6521.0921.270.170.8139,4868,4132.653.69
2020-02-1321.4021.4920.9121.10-0.23-1.0830,3576,4182.722.83
2020-02-1220.8521.4020.7621.330.411.9637,6367,9643.063.51
2020-02-1121.2921.3520.7320.92-0.37-1.7426,7245,5962.912.49
2020-02-1020.9721.4320.8121.290.221.0434,5867,3122.943.23
2020-02-0720.6521.1520.2321.070.612.9844,6629,2644.504.17
2020-02-0619.9020.7519.8420.460.562.8141,1708,3724.573.84
2020-02-0519.7220.6019.6819.900.241.2246,0639,2674.684.30
2020-02-0418.0619.9818.0619.66-0.41-2.0459,20911,3569.575.53
2020-02-0320.0720.0720.0720.07-2.23-10.005,5941,1230.000.52
2020-01-2322.9123.7722.0122.30-0.82-3.5546,68510,7537.614.36
2020-01-2223.0023.5022.2923.12-0.02-0.0936,3578,3225.233.39
2020-01-2123.7723.9023.0623.14-0.99-4.1047,11810,9783.484.40
2020-01-2023.0524.1523.0524.130.753.2142,50110,0344.703.97
2020-01-1723.5823.9423.2323.38-0.18-0.7634,0608,0303.013.18
2020-01-1623.7124.1723.5023.56-0.02-0.0832,5657,7312.843.04
2020-01-1523.4523.9823.3023.580.130.5537,4538,8592.903.50
2020-01-1423.9524.0023.4023.45-0.60-2.4945,44910,7662.494.24
2020-01-1323.1924.5823.0924.050.863.7176,55518,3136.437.15
2020-01-1023.3923.7123.0823.19-0.16-0.6946,99610,9752.704.39
2020-01-0922.9123.5522.9123.350.572.5058,55013,6232.815.47
2020-01-0823.0723.1922.4022.78-0.44-1.8944,73410,1883.404.18
2020-01-0723.1623.2422.8223.220.140.6140,0159,2311.823.74
2020-01-0622.5723.3022.4423.080.271.1866,31315,2173.776.19
2020-01-0322.1823.0822.0622.810.622.7963,17714,2344.605.90
2020-01-0221.6922.2921.6122.190.632.9241,5549,1523.153.88
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
©1997-2020