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 |

科拓生物 (300858)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:103.14 52周最低:31.28

科拓生物(300858) 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(%)
2021-03-0454.8154.8153.6053.65-1.08-1.973,4851,8822.211.69
2021-03-0354.1955.1053.8954.730.751.393,6151,9762.241.75
2021-03-0254.1854.3653.6053.98-0.21-0.393,4181,8411.401.66
2021-03-0153.1154.1953.1154.190.641.204,3302,3222.022.10
2021-02-2655.2055.2053.5453.55-1.75-3.165,9823,2273.002.90
2021-02-2555.2255.8054.5855.300.110.205,9443,2722.212.88
2021-02-2457.3757.6655.1655.19-2.18-3.8011,7466,5594.365.69
2021-02-2360.1960.2056.9357.37-2.93-4.8612,1487,0435.425.89
2021-02-2259.6760.4958.7760.300.921.5510,4336,2312.905.06
2021-02-1958.5859.5156.8159.380.891.527,2694,2424.623.52
2021-02-1858.6859.3658.0358.490.110.196,0503,5452.282.93
2021-02-1060.8061.9558.1858.38-2.49-4.0910,5346,2596.195.11
2021-02-0958.1262.3658.1260.872.494.2711,7027,1187.265.67
2021-02-0857.8659.3957.8658.380.570.9910,7556,2942.655.21
2021-02-0562.0062.5057.8157.81-4.01-6.4911,6407,0027.595.64
2021-02-0459.1062.5958.8061.822.644.4611,4536,9986.405.55
2021-02-0359.0159.8259.0159.180.180.315,6703,3631.372.75
2021-02-0258.9060.5658.2159.000.200.349,1705,4354.004.45
2021-02-0157.7059.7657.0358.801.101.914,8212,8314.732.34
2021-01-2958.1358.9956.9257.70-0.40-0.694,3862,5373.562.13
2021-01-2858.9560.5057.9858.10-1.44-2.425,0232,9674.232.44
2021-01-2761.4261.4558.7959.54-1.88-3.066,7454,0194.333.27
2021-01-2660.1063.0060.1061.421.382.307,4154,6104.833.59
2021-01-2561.1161.6059.9460.04-1.96-3.166,9694,2132.683.38
2021-01-2262.5063.2159.8362.00-0.50-0.8010,5906,4505.415.13
2021-01-2162.0763.9861.8262.500.430.696,9464,3613.483.37
2021-01-2061.9562.6561.1462.070.120.195,6713,5162.442.75
2021-01-1965.5966.1961.5061.95-3.87-5.8810,0406,3977.134.87
2021-01-1865.5566.7865.1165.820.040.067,2284,7572.543.50
2021-01-1565.0065.8861.0065.780.010.0212,7538,1057.426.18
2021-01-1466.7468.2565.5765.77-2.18-3.219,0446,0413.944.38
2021-01-1368.6969.5065.5167.95-1.22-1.7613,1458,8175.776.37
2021-01-1266.0070.7766.0069.171.572.3220,23213,9337.069.81
2021-01-1167.0167.7664.4067.600.000.0012,8688,4924.976.24
2021-01-0868.5269.0066.0367.60-1.90-2.7314,0289,4834.276.80
2021-01-0766.4969.5665.5869.502.002.9619,27313,0805.909.34
2021-01-0666.9067.6064.8067.50-0.19-0.2817,21311,3754.148.34
2021-01-0561.6069.7160.9767.696.129.9425,21416,65214.2012.22
2021-01-0460.5961.8259.8261.571.001.6513,1458,0113.306.37
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