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 |

科思股份 (300856)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:107.7 52周最低:36.67

科思股份(300856) 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(%)
2021-02-2651.8352.8751.3051.50-1.01-1.929,9645,1712.993.53
2021-02-2553.5054.3052.2552.51-0.68-1.2810,3255,4603.853.66
2021-02-2454.0155.5652.6653.19-1.06-1.9515,5068,3865.355.49
2021-02-2355.1056.1053.6554.25-1.85-3.3015,7118,5594.375.57
2021-02-2253.6256.4253.3556.102.484.6325,84614,3375.739.16
2021-02-1953.3853.8052.2053.620.240.4514,3517,6303.005.09
2021-02-1853.0654.6552.0053.380.781.4820,63810,9785.047.31
2021-02-1049.0253.5048.5052.603.597.3324,23212,47210.208.59
2021-02-0946.8049.4146.7449.012.064.3911,2325,4235.693.98
2021-02-0847.8648.7946.8946.95-0.91-1.909,2544,4173.973.28
2021-02-0547.2749.9747.2147.860.581.2311,0865,3855.843.93
2021-02-0448.1648.8946.2747.28-0.99-2.059,3604,4385.433.32
2021-02-0350.5050.5048.2048.27-1.77-3.547,8823,8474.602.79
2021-02-0250.3851.4049.5850.04-0.38-0.757,0243,5323.612.49
2021-02-0148.5751.1548.1650.421.152.338,7514,3816.073.10
2021-01-2951.2252.9648.2949.27-1.92-3.7513,5136,6899.124.79
2021-01-2851.4853.8750.8451.19-0.39-0.7613,5417,0995.874.80
2021-01-2751.7052.3250.8051.580.220.437,2293,7242.962.56
2021-01-2650.4853.5050.1651.360.220.4312,6236,6086.534.47
2021-01-2554.8855.0150.9251.14-3.86-7.0219,1089,9477.446.77
2021-01-2254.1455.5452.5055.000.871.6117,4849,4525.626.20
2021-01-2154.1055.8653.8054.13-0.46-0.8415,2578,3843.775.41
2021-01-2054.0155.4952.8854.590.891.6615,1348,1914.865.36
2021-01-1952.1955.6851.8053.701.041.9718,58610,0837.376.59
2021-01-1851.9953.0651.8152.660.140.2712,9476,7722.384.59
2021-01-1550.1053.5249.9052.522.515.0216,8088,7607.245.96
2021-01-1449.0050.7248.7450.010.611.2312,0566,0214.014.27
2021-01-1350.2550.6948.5049.40-0.88-1.7511,4255,6394.364.05
2021-01-1248.5550.8048.1350.282.034.2113,3766,6865.534.74
2021-01-1150.0950.5148.0348.25-2.04-4.0612,0545,8964.934.27
2021-01-0849.1151.4447.7650.290.751.5113,8866,9117.434.92
2021-01-0752.3153.5049.4049.54-3.11-5.9118,9599,6327.796.72
2021-01-0655.1955.5652.5252.65-2.52-4.5715,3838,2465.515.45
2021-01-0554.5056.6754.2055.170.380.6915,1098,3404.515.35
2021-01-0454.1055.2853.8054.790.220.4012,4776,8212.714.42
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