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 |

科沃斯 (603486)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:63.55 52周最低:23.08

科沃斯(603486) 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(%)
2019-09-2024.6924.7724.4624.49-0.20-0.8123,8735,8791.261.33
2019-09-1924.5324.6924.2524.690.160.6517,0564,1691.790.95
2019-09-1824.7424.7424.2424.53-0.04-0.1628,0446,8722.041.56
2019-09-1725.6325.6524.4424.57-1.11-4.3246,51511,5724.712.59
2019-09-1625.5625.8525.5525.680.150.5928,3487,2821.181.58
2019-09-1225.6025.7225.4325.530.060.2427,7107,0801.141.54
2019-09-1125.9425.9925.4125.47-0.31-1.2036,6789,3902.252.04
2019-09-1025.3025.8525.1525.780.481.9057,10814,5882.773.18
2019-09-0924.9825.3324.6425.300.542.1851,40412,8532.792.86
2019-09-0625.0025.1824.6224.76-0.14-0.5637,5629,3462.252.09
2019-09-0525.2625.3724.7824.90-0.15-0.6058,93514,8052.363.28
2019-09-0424.8225.2724.5625.050.050.2043,97610,9412.842.45
2019-09-0326.8526.8824.6025.00-1.33-5.0579,73920,1018.664.44
2019-09-0225.2126.7025.0126.331.084.2842,37311,1176.692.36
2019-08-3027.3527.4825.0025.25-2.44-8.8171,96718,7808.964.01
2019-08-2928.4928.5027.5127.69-0.81-2.8419,0375,2923.471.06
2019-08-2828.9929.2028.1828.50-0.34-1.1817,6955,0593.540.99
2019-08-2727.5529.9027.5528.841.455.2934,5199,9408.581.92
2019-08-2627.2027.7027.1227.39-0.34-1.2313,7983,7722.090.77
2019-08-2327.8928.1027.4027.73-0.17-0.6115,3564,2772.510.85
2019-08-2228.2328.6827.6627.90-0.37-1.3120,4675,7113.611.14
2019-08-2127.4928.7927.2228.270.682.4634,0279,5895.691.89
2019-08-2026.4328.1026.4327.590.802.9948,78613,4396.232.72
2019-08-1925.5226.8625.5226.791.295.0628,7677,5495.251.60
2019-08-1625.0525.6525.0525.500.321.2716,5084,1992.380.92
2019-08-1524.1625.2024.1025.180.281.1215,6313,8844.420.87
2019-08-1424.9725.3024.7324.900.180.7316,5834,1592.310.92
2019-08-1324.9125.2024.3524.72-0.58-2.2915,2663,7803.360.85
2019-08-1224.7725.3024.7725.300.702.8510,4572,6202.150.58
2019-08-0925.0125.3824.5124.60-0.33-1.3212,5733,1283.490.70
2019-08-0824.9825.2624.6124.930.150.6113,4563,3592.620.75
2019-08-0723.9725.4523.8924.780.893.7327,6156,8556.531.54
2019-08-0624.2024.2823.0823.89-0.79-3.2032,3307,6854.861.80
2019-08-0525.4725.6324.5224.68-0.95-3.7122,2855,5704.331.24
2019-08-0225.7525.7525.1825.63-0.48-1.8418,0634,5902.181.01
2019-08-0126.4526.5026.0126.11-0.34-1.2911,8843,1111.850.66
2019-07-3126.5226.9626.4126.45-0.11-0.4113,6033,6262.070.76
2019-07-3026.8227.4926.5126.56-0.46-1.7028,1917,6123.631.57
2019-07-2926.5427.0925.9127.020.572.1629,1727,7364.461.62
2019-07-2626.6227.1526.2126.45-0.23-0.8623,0996,1323.521.29
2019-07-2527.8827.8826.5026.68-0.67-2.4519,9945,3835.051.11
2019-07-2426.8427.7226.8027.350.632.3619,5025,3443.441.09
2019-07-2326.6026.8826.3626.720.250.949,4702,5261.960.53
2019-07-2228.0028.3726.2026.47-1.36-4.8919,2705,2017.801.07
2019-07-1928.0828.6827.7427.83-0.08-0.2912,2933,4533.370.68
2019-07-1828.8328.8827.9127.91-1.08-3.7315,5004,3813.350.86
2019-07-1729.3429.6428.9128.99-0.32-1.0911,9923,5062.490.67
2019-07-1630.1830.1829.2029.31-0.91-3.0115,9124,7073.240.89
2019-07-1530.6930.6929.8330.22-0.62-2.0116,8295,0772.790.94
2019-07-1230.1930.8530.1230.840.331.0810,7233,2782.390.60
2019-07-1130.4530.6930.0830.510.511.709,9663,0362.030.55
2019-07-1030.8430.8429.9530.00-0.54-1.7710,6203,2142.910.59
2019-07-0930.3730.9030.3730.540.230.7612,6513,8791.750.70
2019-07-0831.3131.3730.3130.31-1.03-3.2913,9894,2903.380.78
2019-07-0531.2531.4330.8031.340.050.168,9422,7912.010.50
2019-07-0430.9731.5930.9731.290.311.0012,5973,9482.000.70
2019-07-0331.2231.4530.5130.98-0.17-0.5514,3284,4443.020.80
2019-07-0230.9231.6030.9231.150.230.7422,8377,1512.201.27
2019-07-0131.2031.5530.6530.920.672.2124,6427,6652.981.37
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
©1997-2019