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:1.04
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.67 52周最低:8.52

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(%)
2019-12-0910.8510.9210.8010.860.010.0927,8953,0321.111.46
2019-12-0610.6610.8510.6610.850.141.3133,3843,5931.771.75
2019-12-0510.6210.7310.5910.710.100.9428,8663,0801.321.52
2019-12-0410.6510.7310.5410.61-0.14-1.3022,5022,3911.771.18
2019-12-0310.8610.8610.5210.75-0.14-1.2932,6893,4833.121.72
2019-12-0210.7910.9510.7910.890.010.0917,0881,8581.470.90
2019-11-2910.8210.9910.8210.88-0.02-0.1820,1672,1961.561.06
2019-11-2811.1111.1410.8710.90-0.21-1.8938,8714,2632.432.04
2019-11-2710.9011.1210.8711.110.090.8246,9655,1692.272.47
2019-11-2610.9311.2410.8111.02-0.08-0.7259,9106,6043.873.14
2019-11-2511.6511.8810.8011.10-0.83-6.96159,36417,6249.058.37
2019-11-2211.6512.0311.5911.930.171.4595,63211,3423.745.02
2019-11-2111.5911.8311.5011.760.131.1250,9415,9652.842.67
2019-11-2011.4611.8411.4011.630.171.4881,6569,4923.844.29
2019-11-1910.9011.5510.8511.460.555.0470,7127,9606.423.71
2019-11-1810.9311.0010.7810.91-0.10-0.9137,2284,0482.001.95
2019-11-1511.2411.2710.9711.01-0.33-2.9136,4974,0632.651.92
2019-11-1411.4911.4911.0711.34-0.17-1.4859,5316,6983.653.13
2019-11-1311.8111.8511.4011.51-0.39-3.2846,3725,3753.782.43
2019-11-1211.7511.9011.4011.900.100.8558,0866,7674.243.05
2019-11-1111.6212.0611.5011.800.060.5174,6708,8084.773.92
2019-11-0811.5111.8011.5111.740.232.0062,2367,2802.523.27
2019-11-0711.1311.5311.0811.510.363.2349,5065,6294.042.60
2019-11-0611.3611.3811.1011.15-0.21-1.8534,9333,9262.461.83
2019-11-0511.3111.4611.2111.360.050.4431,5503,5752.211.66
2019-11-0411.3711.4811.2311.310.010.0917,3611,9752.210.91
2019-11-0111.1611.3811.1111.300.100.8923,4492,6422.411.23
2019-10-3111.4411.5711.1811.20-0.24-2.1028,0443,1853.411.47
2019-10-3011.6911.7511.4111.44-0.31-2.6429,8043,4362.891.56
2019-10-2912.0212.1311.7511.75-0.26-2.1636,8314,4033.161.93
2019-10-2811.8112.0511.7012.010.484.1648,7455,8043.042.56
2019-10-2511.6711.6711.3511.53-0.15-1.2828,3053,2582.741.49
2019-10-2411.6811.7711.4811.68-0.02-0.1734,4624,0122.481.81
2019-10-2312.1112.1411.5711.70-0.41-3.3953,1736,2784.712.79
2019-10-2211.9512.1211.8312.110.161.3440,4544,8492.432.12
2019-10-2111.8412.0611.6311.950.020.1730,5653,6363.601.60
2019-10-1812.0012.2811.8011.930.010.0853,4956,4504.032.81
2019-10-1712.1112.1511.9111.92-0.14-1.1640,3104,8471.992.12
2019-10-1612.0212.1511.9412.060.040.3343,4975,2411.752.28
2019-10-1512.0012.1511.8512.020.020.1752,9356,3672.502.78
2019-10-1412.0012.2311.8812.000.030.2586,00610,3632.924.51
2019-10-1111.4312.1711.4211.970.575.00102,53612,1436.585.38
2019-10-1011.2511.4211.1611.400.131.1524,6772,7952.311.30
2019-10-0911.1611.3010.8811.270.100.9034,0763,7843.761.79
2019-10-0811.2411.3311.1011.17-0.04-0.3624,2082,7122.051.27
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