网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

科力远 (600478)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.56
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.46 52周最低:4.34

科力远(600478) 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(%)
2022-09-267.717.977.557.760.010.13222,52617,3365.421.34
2022-09-238.058.117.717.75-0.30-3.73210,32316,5194.971.27
2022-09-227.998.197.858.050.030.37186,40515,0484.241.12
2022-09-218.008.077.838.020.020.25154,70312,3253.000.93
2022-09-207.858.107.838.000.222.83218,29217,4753.471.31
2022-09-198.108.187.697.78-0.35-4.31287,13722,6376.031.73
2022-09-168.098.257.948.13-0.04-0.49229,16818,5743.791.38
2022-09-158.478.498.028.17-0.25-2.97292,34623,8795.581.76
2022-09-148.458.658.248.42-0.20-2.32311,81826,0324.761.88
2022-09-138.668.858.518.62-0.07-0.81237,24620,5083.911.43
2022-09-098.758.888.458.69-0.06-0.69241,71020,8404.911.46
2022-09-088.959.288.728.75-0.10-1.13416,92137,5956.332.51
2022-09-078.868.938.758.85-0.01-0.11234,57420,7232.031.41
2022-09-068.628.948.628.860.242.78304,09926,7963.711.83
2022-09-058.428.808.368.620.182.13280,13624,1345.211.69
2022-09-028.428.598.228.440.040.48256,96721,6254.401.55
2022-09-018.028.508.028.400.405.00387,78032,2926.002.34
2022-08-318.758.847.988.00-0.87-9.81626,44351,7449.703.77
2022-08-309.059.228.718.87-0.13-1.44272,75924,4135.671.64
2022-08-299.069.188.919.00-0.22-2.39287,75026,0222.931.73
2022-08-269.189.599.119.220.070.77323,18730,2135.251.95
2022-08-259.339.388.809.15-0.14-1.51381,25834,5396.242.30
2022-08-249.809.859.179.29-0.45-4.62543,92851,5016.983.28
2022-08-239.429.909.429.740.202.10575,25755,8085.033.46
2022-08-229.259.659.019.540.293.14539,43250,6666.923.25
2022-08-199.309.499.089.250.000.00460,69542,9994.432.77
2022-08-189.059.429.009.250.212.32451,73741,7144.652.72
2022-08-179.199.298.989.04-0.14-1.53331,99230,0953.382.00
2022-08-169.269.339.159.18-0.07-0.76289,19426,6701.951.74
2022-08-159.259.489.209.250.020.22360,51433,6813.032.17
2022-08-129.309.429.179.23-0.11-1.18298,73227,6622.681.80
2022-08-118.959.428.959.340.414.59589,12854,2975.263.55
2022-08-108.899.098.808.930.020.22340,63830,4273.252.05
2022-08-098.709.278.658.910.192.18634,01257,1827.113.82
2022-08-088.228.908.158.720.536.47523,83744,8209.163.15
2022-08-058.298.388.048.19-0.04-0.49306,73025,0124.131.85
2022-08-048.238.428.088.230.040.49302,56324,9514.151.82
2022-08-038.398.758.178.19-0.18-2.15439,23937,2056.932.64
2022-08-028.758.848.298.37-0.50-5.64475,97140,3836.202.87
2022-08-018.608.938.558.870.141.60257,59422,6964.351.55
2022-07-298.848.948.688.73-0.11-1.24259,54922,8182.941.56
2022-07-289.139.218.748.84-0.20-2.21381,68634,1035.202.30
2022-07-278.859.098.859.040.192.15326,37629,3592.711.97
2022-07-268.619.008.438.850.242.79390,02434,2866.622.35
2022-07-259.109.118.588.61-0.45-4.97436,87938,2365.852.63
2022-07-229.179.268.759.06-0.02-0.22528,70347,4565.623.18
2022-07-219.609.659.089.08-0.53-5.52616,06957,2415.933.71
2022-07-209.8010.089.459.61-0.10-1.03601,89858,2366.493.62
2022-07-199.5010.149.319.710.262.75753,84373,8318.784.54
2022-07-189.9510.069.399.45-0.50-5.03671,49864,6106.734.04
2022-07-159.5710.279.579.950.272.79656,40164,9987.233.95
2022-07-149.3810.159.369.680.121.26689,77467,8978.264.15
2022-07-139.809.839.269.56-0.08-0.83576,30654,8245.913.47
2022-07-1210.3010.309.469.64-0.58-5.68992,32897,5098.225.98
2022-07-1110.0810.469.5710.220.424.291,617,071162,5259.089.74
2022-07-089.059.809.059.800.899.991,197,395115,8588.427.21
2022-07-078.699.158.628.910.222.53601,33153,7376.103.62
2022-07-068.648.958.568.690.141.64577,69550,4124.563.48
2022-07-058.608.858.318.55-0.25-2.84716,44261,1806.144.31
2022-07-048.408.858.088.800.445.26851,81571,7869.215.13
2022-07-018.278.658.178.360.091.09561,90747,1815.803.38
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
©1997-2022
进入关怀模式