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:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:204.28 52周最低:27.5

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(%)
2021-06-21196.00204.28192.00203.5210.515.4544,06688,2596.360.79
2021-06-18191.70194.99189.50193.011.010.5323,28044,8562.860.42
2021-06-17188.70195.63187.51192.503.802.0124,60047,2524.300.44
2021-06-16196.84196.91182.70188.70-5.57-2.8727,52351,9067.310.49
2021-06-15193.83198.50189.02194.271.080.5631,92962,0784.910.57
2021-06-11189.16197.38187.10193.193.341.7655,007106,4445.410.98
2021-06-10181.00191.50179.98189.8510.665.9535,96367,4156.430.64
2021-06-09180.40182.47175.11179.190.200.1123,05241,2244.110.41
2021-06-08182.97187.50177.31178.99-3.01-1.6526,08747,4315.600.47
2021-06-07183.97188.55180.03182.001.000.5531,64558,2884.710.56
2021-06-04181.80184.48176.85181.002.501.4027,96550,8254.270.50
2021-06-03170.66184.46170.66178.507.094.1439,67171,2538.050.71
2021-06-02177.96178.80168.69171.41-3.59-2.0522,77839,1955.780.41
2021-06-01180.31181.98173.01175.00-7.37-4.0428,10949,6124.920.50
2021-05-31181.00187.49177.20182.375.463.0928,31151,7295.820.51
2021-05-28177.62183.00171.79176.910.000.0045,26980,2196.340.81
2021-05-27161.26176.91158.66176.9116.0810.0037,14563,93311.352.07
2021-05-26155.55161.80155.40160.831.701.0723,85637,9314.021.33
2021-05-25155.00159.97153.60159.135.543.6125,12239,7494.151.40
2021-05-24154.53159.97148.87153.59-6.41-4.0144,30767,9586.942.47
2021-05-21165.44165.74156.00160.00-3.30-2.0223,90538,2995.961.33
2021-05-20163.00167.60161.00163.301.600.9928,48946,7754.081.59
2021-05-19164.27164.27157.86161.70-3.26-1.9819,40431,1703.891.08
2021-05-18163.42165.61158.11164.961.961.2016,41726,7484.600.91
2021-05-17162.50168.49156.81163.000.700.4328,57746,7737.201.59
2021-05-14158.64163.21156.00162.303.612.2722,44436,0284.541.25
2021-05-13159.89160.77154.00158.69-0.39-0.2519,95931,4814.261.11
2021-05-12157.24160.26152.00159.083.392.1823,90737,6845.311.33
2021-05-11160.26160.26151.12155.69-4.91-3.0634,07952,8925.691.90
2021-05-10166.12168.00158.68160.60-3.39-2.0730,00948,6485.681.67
2021-05-07166.58173.50163.98163.99-2.61-1.5729,72649,8125.711.65
2021-05-06169.59172.50161.37166.602.591.5840,80768,1246.792.27
2021-04-30163.80172.10162.45164.01-4.50-2.6742,72371,1255.732.38
2021-04-29165.32170.50163.77168.517.404.5948,63481,4004.182.71
2021-04-28162.40166.34156.54161.111.350.8562,081100,3856.133.46
2021-04-27150.00159.76148.00159.7614.5210.0080,659125,9058.104.49
2021-04-26140.00145.24139.64145.2413.2010.0023,57834,1004.241.31
2021-04-23133.91133.91129.80132.04-0.26-0.2016,73122,0313.110.93
2021-04-22131.00132.87127.56132.300.800.6118,54024,2494.041.03
2021-04-21128.99132.00126.39131.500.760.5822,34428,9884.291.24
2021-04-20124.82131.95123.29130.745.744.5929,50337,8926.931.64
2021-04-19120.32125.50119.49125.004.173.4527,78634,2594.971.55
2021-04-16121.54122.99115.96120.830.180.1532,23038,4855.831.79
2021-04-15124.00125.45118.60120.65-2.81-2.2826,96932,6545.551.50
2021-04-14125.88127.98122.60123.46-2.15-1.7120,25425,2594.281.13
2021-04-13122.19128.28122.19125.611.811.4623,22929,2874.921.29
2021-04-12125.67130.26121.98123.80-1.35-1.0825,05931,3576.621.39
2021-04-09126.44130.69124.34125.15-2.35-1.8421,87427,6724.981.22
2021-04-08124.40129.20124.20127.501.701.3520,10125,5963.971.12
2021-04-07130.81131.00122.19125.80-2.22-1.7335,49044,5816.881.98
2021-04-06128.36132.29127.00128.021.501.1927,85936,0674.181.55
2021-04-02123.77130.00121.90126.523.422.7847,10559,7986.582.62
2021-04-01133.00133.50122.85123.10-13.40-9.8264,43780,5517.803.59
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