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 |

中国科传 (601858)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.67 52周最低:7.36

中国科传(601858) 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(%)
2019-08-2211.5711.8411.5211.680.110.9537,0894,3302.771.95
2019-08-2111.5411.6611.4611.570.020.1728,3843,2851.731.49
2019-08-2011.5211.6911.4411.550.020.1740,6614,7142.172.13
2019-08-1911.2111.6011.2111.530.343.0442,9564,9193.492.25
2019-08-1611.1411.3111.1211.190.040.3629,9363,3591.701.57
2019-08-1510.6611.1910.5811.150.191.7330,9533,3965.571.62
2019-08-1411.1411.3210.9510.960.090.8337,8324,2073.401.99
2019-08-1310.8310.9610.6810.87-0.07-0.6422,1732,4062.561.16
2019-08-1210.5410.9410.5410.940.403.8028,1813,0373.801.48
2019-08-0910.8510.8710.5210.54-0.21-1.9523,3762,4983.261.23
2019-08-0810.8010.9210.7010.75-0.06-0.5628,6903,1042.041.51
2019-08-0711.0911.1710.7210.81-0.21-1.9139,3444,3014.082.07
2019-08-0610.6511.1910.2511.020.040.3666,6597,1088.563.50
2019-08-0511.2211.4710.9510.98-0.34-3.0042,8764,7934.592.25
2019-08-0211.3911.3911.0611.32-0.30-2.5851,2895,7652.842.69
2019-08-0111.6411.8411.6011.62-0.16-1.3631,3923,6672.041.65
2019-07-3112.0012.0711.7611.78-0.30-2.4836,4564,3142.571.91
2019-07-3012.0512.2011.9412.080.030.2542,5955,1382.162.24
2019-07-2912.4112.4611.9512.05-0.15-1.2347,8495,7854.182.51
2019-07-2612.1412.5712.0812.200.171.4161,6457,5684.073.24
2019-07-2512.1512.3412.0012.030.131.0960,4097,3412.863.17
2019-07-2411.6211.9711.5611.900.353.0353,8796,3813.552.83
2019-07-2311.4711.6011.3511.550.211.8534,3443,9532.201.80
2019-07-2212.1912.1911.2011.34-0.82-6.7460,9537,0398.143.20
2019-07-1912.1012.3512.1012.16-0.28-2.2547,1375,7552.012.47
2019-07-1812.7112.9512.5212.55-0.01-0.0879,53610,1413.424.18
2019-07-1712.4812.6312.2612.560.070.5643,4525,4142.962.28
2019-07-1612.6312.6512.3912.49-0.12-0.9529,4093,6732.061.54
2019-07-1512.3312.6812.0812.610.282.2742,7605,3334.872.24
2019-07-1212.3612.4712.2012.33-0.05-0.4027,0403,3332.181.42
2019-07-1112.4512.7212.2012.38-0.07-0.5649,8926,2174.182.62
2019-07-1012.2612.8512.2512.450.181.4775,4699,4854.893.96
2019-07-0912.0312.3512.0312.270.252.0843,4705,3092.662.28
2019-07-0812.5812.6511.8612.02-0.69-5.4366,1488,0786.223.47
2019-07-0512.6012.8412.4312.710.080.6353,0786,7373.252.79
2019-07-0412.6912.8612.3612.630.010.0860,9817,7093.963.20
2019-07-0313.2713.2712.6012.62-0.67-5.04102,06113,1035.045.36
2019-07-0213.0813.3212.8813.290.100.7679,94510,4833.344.20
2019-07-0113.5513.5513.1213.190.080.61128,57117,1513.286.75
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