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 |

能科股份 (603859)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:31.13 52周最低:13.46

能科股份(603859) 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(%)
2019-09-1928.0028.0326.9827.24-0.56-2.0133,9609,2643.786.81
2019-09-1828.1028.4027.5027.80-0.65-2.2837,52210,4663.167.52
2019-09-1728.8028.9327.3828.450.481.7259,93516,8715.5412.01
2019-09-1628.5929.7727.7727.97-0.04-0.1462,40817,7497.1412.51
2019-09-1227.2228.9027.0828.011.204.4848,79613,6426.799.78
2019-09-1128.9228.9326.7826.81-1.84-6.4251,91814,3117.5010.41
2019-09-1029.5230.9527.7828.65-0.05-0.1775,83022,03611.0515.20
2019-09-0926.8829.0626.5528.702.288.6370,31119,9479.5014.09
2019-09-0626.7427.2526.3126.42-0.23-0.8636,1639,6433.537.25
2019-09-0525.2527.4024.9026.651.646.5656,96914,96810.0011.42
2019-09-0425.4125.7724.7725.01-0.54-2.1137,7489,4993.917.57
2019-09-0325.1025.7224.9225.551.004.0740,35510,2363.268.09
2019-09-0223.6924.7923.5624.551.436.1935,1378,4835.327.04
2019-08-3023.7124.2422.7723.12-0.80-3.3423,4815,5056.154.71
2019-08-2923.7024.2123.6323.920.120.5015,1213,6202.443.03
2019-08-2823.8324.2323.6623.80-0.03-0.1312,1092,8982.392.43
2019-08-2723.9524.6123.5723.830.070.2923,0325,5264.384.62
2019-08-2623.9024.0023.3823.76-0.62-2.5417,6674,1822.543.54
2019-08-2324.3324.5323.8524.380.160.6619,4254,7102.813.89
2019-08-2225.0225.0823.8724.22-0.93-3.7032,2837,8624.816.47
2019-08-2125.2525.9024.3125.15-0.45-1.7643,66510,9236.218.75
2019-08-2024.6826.1824.4125.600.923.7349,19112,5087.179.86
2019-08-1922.9824.7222.8424.681.827.9645,92311,0108.229.20
2019-08-1622.6523.2922.6322.86-0.21-0.9127,2266,2662.865.46
2019-08-1521.8023.2021.6923.070.522.3123,7965,3886.704.77
2019-08-1422.5522.8021.9322.550.452.0426,1285,8483.945.24
2019-08-1321.4022.3721.2722.100.642.9825,3055,5195.135.07
2019-08-1221.0521.6220.9521.460.221.0414,2433,0353.152.86
2019-08-0922.1022.1621.0221.24-0.65-2.9717,8533,8335.213.58
2019-08-0821.6021.9921.5621.890.301.3913,0542,8431.992.62
2019-08-0722.6322.6621.5821.59-0.65-2.9216,8713,7084.863.38
2019-08-0622.0022.7421.0122.24-0.23-1.0228,4486,2267.705.70
2019-08-0523.1823.3022.4222.47-0.49-2.1318,7794,2593.833.76
2019-08-0222.7023.3422.4022.96-0.29-1.2529,3816,7344.045.89
2019-08-0122.9523.5422.6223.250.200.8727,7296,3833.995.56
2019-07-3123.0923.6022.7223.05-0.33-1.4134,2957,9113.766.87
2019-07-3022.0523.4422.0523.380.944.1944,89710,2646.199.00
2019-07-2922.0222.7722.0022.440.472.1438,8508,6603.507.79
2019-07-2620.7922.3620.6121.971.195.7355,52111,9968.4211.13
2019-07-2520.7720.8620.4620.780.060.2919,8384,1031.933.98
2019-07-2420.2020.9020.1520.720.552.7325,4015,2453.725.09
2019-07-2320.0220.3919.8020.170.150.7519,7623,9652.953.96
2019-07-2221.3421.3419.9920.02-1.06-5.0332,2636,6186.406.47
2019-07-1920.0821.7920.0821.081.015.0342,6438,9378.528.55
2019-07-1820.4020.6020.0420.07-0.58-2.8117,5923,5762.713.53
2019-07-1720.5820.7520.2420.650.050.2418,3343,7572.483.67
2019-07-1620.6020.8120.3820.60-0.22-1.0619,0843,9202.073.83
2019-07-1520.1920.8219.6920.820.653.2223,6504,8205.604.74
2019-07-1220.4520.6420.0620.17-0.24-1.1819,3393,9162.843.88
2019-07-1120.7020.9020.2120.410.000.0025,2455,1883.385.06
2019-07-1020.1520.7519.8120.410.512.5630,8816,2954.726.19
2019-07-0919.2320.0319.2319.900.562.9020,0603,9434.144.02
2019-07-0820.3020.3019.0719.34-0.99-4.8727,0705,2616.055.43
2019-07-0520.1420.4819.9520.330.180.8916,9613,4242.633.40
2019-07-0420.2820.7320.0020.150.050.2522,7404,6033.634.56
2019-07-0320.4320.4419.8120.10-0.34-1.6618,5613,7243.083.72
2019-07-0220.5620.7620.2920.44-0.14-0.6817,6033,6022.283.53
2019-07-0120.2820.5819.7720.580.633.1626,9825,4794.065.41
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