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 |

中公高科 (603860)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.43
换手:
加入自选股
流通市值: 市盈率: 52周最高:33.16 52周最低:20.42

中公高科(603860) 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(%)
2019-09-2029.6030.7729.3029.580.592.049,6982,8775.074.01
2019-09-1929.2329.2328.5728.99-0.13-0.455,8571,6882.272.42
2019-09-1828.4831.0028.3129.120.772.729,2482,6979.493.82
2019-09-1728.9129.0728.3028.35-0.74-2.545,5121,5802.652.28
2019-09-1629.3229.5429.0029.09-0.16-0.555,4581,5971.852.26
2019-09-1228.4729.3328.2529.250.883.107,9022,2823.813.27
2019-09-1128.6428.6828.3028.37-0.21-0.733,0248611.331.25
2019-09-1028.7228.8828.2528.58-0.10-0.355,5381,5772.202.29
2019-09-0928.3028.7828.2828.680.421.496,0601,7321.772.51
2019-09-0628.2328.4828.0928.260.030.115,7931,6351.382.40
2019-09-0528.2828.5528.0728.230.130.468,7072,4631.713.60
2019-09-0428.1528.1827.6028.100.000.006,0471,6862.062.50
2019-09-0328.3628.6427.7728.10-0.26-0.927,2722,0453.073.01
2019-09-0228.1328.5828.0028.360.220.784,4841,2722.061.85
2019-08-3028.4628.9027.7428.14-0.25-0.884,3011,2274.091.78
2019-08-2928.5128.7828.3228.39-0.24-0.843,3639591.611.39
2019-08-2828.0128.7928.0128.630.311.093,8531,1022.751.59
2019-08-2728.6428.7928.1628.320.220.783,5059972.241.45
2019-08-2627.6828.1927.6128.100.110.392,6237342.071.08
2019-08-2327.7028.4627.7027.990.361.304,6771,3132.751.93
2019-08-2227.6328.0927.5327.630.040.152,8247862.031.17
2019-08-2127.5727.9927.5027.590.020.072,3956641.780.99
2019-08-2027.8627.8827.3927.570.000.002,8587891.781.18
2019-08-1926.9127.5926.8427.570.572.112,4396692.781.01
2019-08-1626.6127.1626.6127.000.250.931,8494992.060.76
2019-08-1526.6026.8926.2426.75-0.13-0.481,7284592.420.71
2019-08-1426.7727.0626.7526.880.170.642,5396831.161.05
2019-08-1326.5826.8226.3726.71-0.08-0.302,2245911.680.92
2019-08-1226.5726.9726.0226.790.271.023,0448073.581.26
2019-08-0926.8927.1326.4526.52-0.19-0.712,4426522.551.01
2019-08-0826.7526.9926.6526.710.040.152,3856391.270.99
2019-08-0726.8027.1626.5926.67-0.17-0.633,0498182.121.26
2019-08-0627.0227.2626.3526.84-0.66-2.402,7737433.311.15
2019-08-0527.7427.9927.4627.50-0.30-1.082,2196151.910.92
2019-08-0228.3228.3227.5627.80-0.73-2.563,7811,0522.661.56
2019-08-0128.5928.7628.0528.53-0.09-0.314,3741,2432.481.81
2019-07-3128.0029.5327.2528.620.632.254,9571,4148.152.05
2019-07-3027.8728.3827.7427.990.030.112,5377142.291.05
2019-07-2927.7228.0727.7227.960.040.141,6414581.250.68
2019-07-2627.9428.2427.8127.920.010.042,3526581.540.97
2019-07-2527.7128.2827.6927.910.010.044,6681,3042.111.93
2019-07-2427.0528.5226.9027.900.863.185,2641,4605.992.18
2019-07-2326.6127.0826.4127.040.532.002,8487622.531.18
2019-07-2227.5627.5626.3026.51-0.94-3.422,8207514.591.17
2019-07-1927.6427.8027.3427.450.110.401,7384791.680.72
2019-07-1827.8928.0527.2727.34-0.55-1.973,0628442.801.27
2019-07-1728.0028.2027.7527.89-0.15-0.542,4436841.601.01
2019-07-1627.3128.2527.3128.040.772.824,8291,3493.452.00
2019-07-1527.0627.4126.6627.270.210.782,4356602.771.01
2019-07-1226.9027.2526.6827.060.260.971,5644212.130.65
2019-07-1126.9327.1726.6726.80-0.05-0.191,5124071.860.63
2019-07-1027.0827.3526.7126.85-0.22-0.812,5386852.361.05
2019-07-0927.2527.4226.6227.07-0.13-0.483,2428732.941.34
2019-07-0828.6128.7327.2027.20-1.63-5.656,0131,6695.312.49
2019-07-0528.0829.3327.7728.831.063.8211,2123,2125.624.64
2019-07-0428.2828.2827.6727.77-0.50-1.772,3156462.160.96
2019-07-0328.1628.2727.8528.270.060.213,7271,0431.491.54
2019-07-0228.2828.4027.9028.21-0.06-0.212,7067621.771.12
2019-07-0127.9928.4427.9928.270.521.873,8271,0791.621.58
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