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 |

科创新源 (300731)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:34.7 52周最低:17.84

科创新源(300731) 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(%)
2019-12-1327.0227.5027.0027.180.200.7419,6385,3481.852.39
2019-12-1227.3527.5926.9326.98-0.03-0.1120,3695,5462.442.48
2019-12-1128.3228.5927.0127.01-1.27-4.4933,1889,1655.594.04
2019-12-1028.0028.8627.7628.280.100.3533,3489,4663.904.06
2019-12-0927.6528.5027.1228.180.883.2238,83910,8835.054.72
2019-12-0627.5127.7726.9027.30-0.21-0.7625,8567,0283.163.14
2019-12-0526.5727.7026.5727.511.114.2037,58610,2504.284.57
2019-12-0426.4026.5325.9326.40-0.30-1.1219,8975,2192.252.42
2019-12-0326.4026.7525.9426.700.471.7923,0266,0803.092.80
2019-12-0226.6927.3325.9126.23-0.95-3.5030,0347,9685.223.65
2019-11-2927.9028.0826.9027.18-0.78-2.7920,6015,6394.222.51
2019-11-2828.1228.3627.1327.96-0.19-0.6824,3976,7694.372.97
2019-11-2727.5028.5826.7028.150.752.7436,85510,2736.864.48
2019-11-2627.0027.8326.4527.400.441.6332,8869,0175.124.00
2019-11-2527.7827.7826.1826.96-0.59-2.1429,3087,8915.813.56
2019-11-2228.3128.5826.7827.55-0.68-2.4152,88614,5886.386.43
2019-11-2129.6929.6927.9228.23-1.47-4.9551,80314,7125.966.30
2019-11-2029.0330.0028.6029.700.381.3066,66119,4014.778.11
2019-11-1927.4829.9927.3229.321.595.73101,58429,0569.6312.35
2019-11-1826.0728.2826.0127.730.983.6683,53922,8058.4910.16
2019-11-1527.9928.7726.3426.75-0.85-3.08110,40830,2468.8013.43
2019-11-1425.3427.6025.3427.602.5110.0080,69822,1049.019.81
2019-11-1325.4125.7224.8825.09-0.61-2.3728,2647,1283.273.44
2019-11-1225.4326.4025.3725.700.050.1942,52010,9754.025.17
2019-11-1126.1326.7025.3125.65-0.54-2.0648,76712,6205.315.93
2019-11-0826.4727.0825.8126.190.240.9282,62621,8434.8910.05
2019-11-0723.5225.9523.5225.952.3610.0058,39414,52510.307.10
2019-11-0624.6024.9923.2623.59-0.91-3.7142,98110,3787.065.23
2019-11-0525.0025.2724.4024.500.100.4135,8468,9003.574.36
2019-11-0423.8624.8823.8624.400.582.4338,8739,5034.284.73
2019-11-0123.7124.5023.5423.82-0.29-1.2028,8326,9303.983.51
2019-10-3122.8525.0622.8524.11-0.01-0.0458,06214,0029.167.06
2019-10-3025.0025.4624.0324.12-2.20-8.3672,93318,0105.438.87
2019-10-2926.8827.8825.8626.320.391.50109,25229,1817.7913.29
2019-10-2828.0028.0025.5025.93-1.46-5.33119,13531,2439.1314.49
2019-10-2527.3927.3927.3927.392.4910.008,9192,4430.001.08
2019-10-2424.9024.9024.9024.902.269.983,0567610.000.37
2019-10-0921.2022.7621.2022.641.064.9127,1356,0737.233.30
2019-10-0821.7421.9221.4121.58-0.02-0.0911,0772,3942.361.35
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